SHE:300290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	27.53	27.75	27.27	27.44	27.44	-0.33%	20,817,780
Dec 31, 2025	27.50	27.99	25.90	27.53	27.53	0.77%	26,228,180
Dec 30, 2025	27.46	27.98	27.27	27.32	27.32	-1.12%	22,243,870
Dec 29, 2025	28.05	28.20	27.20	27.63	27.63	-4.00%	34,841,657
Dec 26, 2025	32.11	32.80	27.72	28.78	28.78	-9.47%	74,628,646
Dec 25, 2025	31.60	32.00	30.80	31.79	31.79	0.22%	30,701,900
Dec 24, 2025	29.89	32.32	29.89	31.72	31.72	9.91%	49,557,372
Dec 23, 2025	30.04	30.32	28.80	28.86	28.86	-4.85%	26,946,690
Dec 22, 2025	29.70	30.41	28.61	30.33	30.33	0.40%	32,794,523
Dec 19, 2025	29.34	30.90	26.66	30.21	30.21	3.25%	43,936,690
Dec 18, 2025	28.71	30.08	28.56	29.26	29.26	0.90%	26,518,450
Dec 17, 2025	28.61	29.13	28.50	29.00	29.00	1.40%	18,368,550
Dec 16, 2025	29.50	29.99	28.25	28.60	28.60	-3.15%	23,391,860
Dec 15, 2025	29.70	30.11	29.10	29.53	29.53	-1.86%	20,925,140
Dec 12, 2025	29.30	31.25	29.27	30.09	30.09	2.17%	37,823,340
Dec 11, 2025	30.24	30.60	29.43	29.45	29.45	-2.58%	28,929,190
Dec 10, 2025	31.61	31.95	29.71	30.23	30.23	-5.56%	52,577,130
Dec 9, 2025	32.13	33.33	31.54	32.01	32.01	1.62%	68,743,840
Dec 8, 2025	27.00	31.50	27.00	31.50	31.50	20.00%	56,265,070
Dec 5, 2025	25.23	26.35	25.23	26.25	26.25	3.88%	23,370,370
Dec 4, 2025	25.55	26.35	25.19	25.27	25.27	1.32%	24,591,850
Dec 3, 2025	25.30	25.48	24.80	24.94	24.94	-0.99%	13,719,250
Dec 2, 2025	25.81	25.89	24.91	25.19	25.19	-3.60%	17,043,045
Dec 1, 2025	26.41	26.86	25.76	26.13	26.13	-2.50%	18,966,890
Nov 28, 2025	27.20	27.20	26.21	26.80	26.80	1.02%	14,934,020
Nov 27, 2025	26.68	27.30	26.52	26.53	26.53	-0.90%	16,471,000
Nov 26, 2025	26.84	27.27	26.53	26.77	26.77	-1.47%	22,911,250
Nov 25, 2025	25.26	27.94	25.26	27.17	27.17	7.05%	38,638,430
Nov 24, 2025	24.96	25.50	24.65	25.38	25.38	2.84%	19,347,227
Nov 21, 2025	25.99	26.25	24.68	24.68	24.68	-6.44%	23,027,440
Nov 20, 2025	26.40	26.65	25.95	26.38	26.38	-0.04%	17,846,170
Nov 19, 2025	27.55	27.55	25.86	26.39	26.39	-3.79%	28,271,800
Nov 18, 2025	27.79	27.99	27.24	27.43	27.43	-1.40%	18,524,350
Nov 17, 2025	27.50	28.12	27.50	27.82	27.82	-0.93%	20,238,390
Nov 14, 2025	27.32	28.88	27.14	28.08	28.08	1.59%	29,826,330
Nov 13, 2025	28.50	28.51	27.40	27.64	27.64	-2.95%	26,197,380
Nov 12, 2025	28.44	29.17	27.79	28.48	28.48	-0.42%	26,107,630
Nov 11, 2025	28.67	29.66	28.52	28.60	28.60	-	25,771,480
Nov 10, 2025	28.98	29.00	27.87	28.60	28.60	-0.45%	31,969,950
Nov 7, 2025	29.60	29.64	28.50	28.73	28.73	-1.84%	26,982,320
Nov 6, 2025	28.52	30.50	27.16	29.27	29.27	0.38%	62,447,260
Nov 5, 2025	27.46	30.42	27.46	29.16	29.16	3.74%	52,389,950
Nov 4, 2025	28.30	29.39	27.95	28.11	28.11	-5.32%	47,606,110
Nov 3, 2025	27.36	31.00	27.36	29.69	29.69	12.04%	70,978,810
Oct 31, 2025	24.44	27.27	24.06	26.50	26.50	8.56%	60,771,200
Oct 30, 2025	22.73	25.66	22.40	24.41	24.41	7.39%	52,365,160
Oct 29, 2025	23.00	23.50	22.51	22.73	22.73	-1.13%	17,896,670
Oct 28, 2025	22.34	23.76	22.25	22.99	22.99	2.13%	29,653,590
Oct 27, 2025	22.75	23.17	22.50	22.51	22.51	-1.79%	20,552,770
Oct 24, 2025	22.91	23.05	22.66	22.92	22.92	0.17%	14,975,750