SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	31.50	31.83	29.93	30.12	30.12	-5.13%	43,998,420
Jan 28, 2026	32.95	32.95	31.45	31.75	31.75	-3.96%	33,881,510
Jan 27, 2026	32.56	33.39	31.81	33.06	33.06	2.48%	28,517,940
Jan 26, 2026	33.83	34.18	32.09	32.26	32.26	-5.73%	39,715,910
Jan 23, 2026	32.79	35.46	32.60	34.22	34.22	5.32%	54,074,360
Jan 22, 2026	32.10	33.06	32.06	32.49	32.49	0.90%	31,116,900
Jan 21, 2026	31.00	32.58	30.81	32.20	32.20	3.34%	33,175,440
Jan 20, 2026	33.61	34.02	30.75	31.16	31.16	-7.29%	57,875,730
Jan 19, 2026	32.96	34.87	32.20	33.61	33.61	1.30%	49,611,308
Jan 16, 2026	32.09	33.65	31.96	33.18	33.18	3.78%	46,116,110
Jan 15, 2026	31.14	32.22	31.13	31.97	31.97	1.17%	39,817,490
Jan 14, 2026	32.60	33.60	31.18	31.60	31.60	-3.04%	62,279,200
Jan 13, 2026	34.55	34.88	31.99	32.59	32.59	-10.12%	74,910,280
Jan 12, 2026	34.85	36.50	34.21	36.26	36.26	7.02%	84,938,900
Jan 9, 2026	29.61	34.56	29.61	33.88	33.88	14.93%	80,923,640
Jan 8, 2026	29.47	30.10	28.96	29.48	29.48	-0.07%	38,947,120
Jan 7, 2026	30.01	30.49	29.13	29.50	29.50	0.44%	46,814,210
Jan 6, 2026	29.00	30.61	28.70	29.37	29.37	1.28%	51,654,106
Jan 5, 2026	28.12	29.41	28.12	29.00	29.00	5.80%	44,679,610
Dec 31, 2025	27.21	27.59	26.90	27.41	27.41	0.77%	25,090,230
Dec 30, 2025	27.36	27.64	27.00	27.20	27.20	-1.77%	28,637,740
Dec 29, 2025	27.88	28.21	27.51	27.69	27.69	-1.81%	32,973,230
Dec 26, 2025	28.49	29.46	27.90	28.20	28.20	-0.95%	51,340,380
Dec 25, 2025	28.47	28.85	27.84	28.47	28.47	0.39%	44,880,390
Dec 24, 2025	27.01	28.76	26.86	28.36	28.36	3.54%	55,048,990
Dec 23, 2025	27.05	28.11	26.92	27.39	27.39	1.56%	54,206,466
Dec 22, 2025	26.18	27.08	25.97	26.97	26.97	3.37%	50,350,820
Dec 19, 2025	26.60	26.99	26.04	26.09	26.09	-0.69%	42,429,480
Dec 18, 2025	26.22	27.14	25.91	26.27	26.27	-0.42%	55,645,910
Dec 17, 2025	26.55	26.68	25.63	26.38	26.38	-0.90%	45,928,801
Dec 16, 2025	28.08	28.20	26.16	26.62	26.62	-6.76%	69,802,863
Dec 15, 2025	28.85	29.58	27.81	28.55	28.55	1.96%	113,473,145
Dec 12, 2025	25.58	28.00	24.66	28.00	28.00	20.02%	115,726,100
Dec 11, 2025	23.57	23.59	23.19	23.33	23.33	-0.98%	16,845,390
Dec 10, 2025	23.21	23.83	22.62	23.56	23.56	0.68%	24,851,100
Dec 9, 2025	22.76	24.08	22.57	23.40	23.40	2.18%	30,079,380
Dec 8, 2025	22.96	23.25	22.85	22.90	22.90	0.97%	19,379,890
Dec 5, 2025	21.87	22.79	21.61	22.68	22.68	3.85%	21,762,437
Dec 4, 2025	22.51	22.76	21.03	21.84	21.84	-3.49%	29,324,890
Dec 3, 2025	22.59	23.04	22.52	22.63	22.63	0.27%	16,589,080
Dec 2, 2025	22.70	22.88	22.23	22.57	22.57	-1.44%	16,059,770
Dec 1, 2025	22.84	23.25	22.67	22.90	22.90	0.31%	19,274,880
Nov 28, 2025	22.90	22.93	22.58	22.83	22.83	-0.31%	15,560,667
Nov 27, 2025	22.34	23.33	22.28	22.90	22.90	2.46%	25,849,092
Nov 26, 2025	22.52	23.00	22.28	22.35	22.35	-0.45%	14,945,225
Nov 25, 2025	22.41	22.97	22.23	22.45	22.45	1.35%	16,983,360
Nov 24, 2025	22.09	22.56	21.75	22.15	22.15	1.23%	13,056,710
Nov 21, 2025	22.60	22.77	21.74	21.88	21.88	-4.45%	23,278,520
Nov 20, 2025	23.94	24.25	22.76	22.90	22.90	-4.34%	21,411,140
Nov 19, 2025	23.77	24.40	23.67	23.94	23.94	0.42%	19,651,150