SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.70	22.73	22.20	22.27	22.27	-1.81%	8,494,150
Jan 21, 2026	22.31	22.90	21.97	22.68	22.68	0.89%	9,840,204
Jan 20, 2026	22.50	22.73	22.27	22.48	22.48	-0.22%	6,961,100
Jan 19, 2026	22.92	22.92	22.50	22.53	22.53	-1.01%	7,479,700
Jan 16, 2026	23.38	23.40	22.70	22.76	22.76	-2.02%	12,576,500
Jan 15, 2026	22.24	23.33	22.24	23.23	23.23	3.34%	17,459,120
Jan 14, 2026	22.16	22.97	22.16	22.48	22.48	1.35%	11,164,320
Jan 13, 2026	23.02	23.08	22.10	22.18	22.18	-3.52%	10,817,300
Jan 12, 2026	22.55	23.17	22.55	22.99	22.99	1.55%	14,073,070
Jan 9, 2026	22.41	22.73	22.30	22.64	22.64	0.76%	9,867,900
Jan 8, 2026	22.41	23.00	22.31	22.47	22.47	-0.84%	11,517,500
Jan 7, 2026	21.98	22.92	21.96	22.66	22.66	3.56%	20,172,600
Jan 6, 2026	21.49	21.97	21.40	21.88	21.88	1.77%	8,291,760
Jan 5, 2026	21.13	21.50	21.06	21.50	21.50	1.80%	6,013,656
Dec 31, 2025	21.28	21.36	21.06	21.12	21.12	-0.28%	4,430,601
Dec 30, 2025	21.26	21.34	21.06	21.18	21.18	-0.38%	3,690,500
Dec 29, 2025	21.35	21.51	21.22	21.26	21.26	-0.75%	3,665,300
Dec 26, 2025	21.77	21.82	21.40	21.42	21.42	-1.97%	5,657,400
Dec 25, 2025	21.78	21.97	21.43	21.85	21.85	1.16%	6,537,100
Dec 24, 2025	21.50	21.74	21.30	21.60	21.60	0.70%	4,559,900
Dec 23, 2025	21.45	21.90	21.40	21.45	21.45	-0.42%	6,179,100
Dec 22, 2025	21.10	21.66	21.02	21.54	21.54	1.84%	5,699,200
Dec 19, 2025	21.16	21.48	20.90	21.15	21.15	-1.72%	8,167,100
Dec 18, 2025	22.70	23.23	21.50	21.52	21.52	2.62%	14,253,950
Dec 17, 2025	21.18	21.29	20.50	20.97	20.97	-1.22%	5,441,080
Dec 16, 2025	21.40	21.60	20.87	21.23	21.23	-1.58%	5,694,084
Dec 15, 2025	21.41	22.13	21.28	21.57	21.57	0.23%	4,541,201
Dec 12, 2025	21.43	21.70	21.20	21.52	21.52	1.13%	3,832,901
Dec 11, 2025	22.00	22.11	21.20	21.28	21.28	-3.75%	5,566,094
Dec 10, 2025	21.96	22.14	21.84	22.11	22.11	0.96%	3,734,500
Dec 9, 2025	22.33	22.48	21.88	21.90	21.90	-1.62%	4,270,700
Dec 8, 2025	22.10	22.45	22.05	22.26	22.26	0.54%	4,159,500
Dec 5, 2025	21.90	22.19	21.68	22.14	22.14	1.10%	3,736,800
Dec 4, 2025	21.91	22.15	21.82	21.90	21.90	-0.86%	2,983,400
Dec 3, 2025	22.57	22.58	22.01	22.09	22.09	-2.17%	5,466,800
Dec 2, 2025	22.86	22.97	22.55	22.58	22.58	-2.25%	6,166,456
Dec 1, 2025	22.50	23.44	22.17	23.10	23.10	2.39%	12,669,100
Nov 28, 2025	22.74	22.85	22.54	22.56	22.56	-0.75%	4,544,400
Nov 27, 2025	22.70	23.20	22.70	22.73	22.73	-1.60%	6,793,800
Nov 26, 2025	22.70	23.69	22.41	23.10	23.10	0.87%	11,294,100
Nov 25, 2025	22.86	23.13	22.85	22.90	22.90	-0.78%	8,437,700
Nov 24, 2025	22.59	23.09	22.38	23.08	23.08	2.12%	9,173,000
Nov 21, 2025	22.70	23.24	22.22	22.60	22.60	-2.21%	10,266,400
Nov 20, 2025	22.61	23.69	22.12	23.11	23.11	2.44%	12,513,130
Nov 19, 2025	22.10	22.72	22.07	22.56	22.56	1.08%	6,997,100
Nov 18, 2025	22.06	22.51	21.86	22.32	22.32	1.04%	6,538,880
Nov 17, 2025	21.88	22.28	21.88	22.09	22.09	1.70%	3,972,500
Nov 14, 2025	21.89	22.16	21.60	21.72	21.72	-1.14%	4,762,900
Nov 13, 2025	21.98	22.17	21.83	21.97	21.97	-0.41%	4,915,000
Nov 12, 2025	22.40	22.41	22.00	22.06	22.06	-2.09%	4,926,904