SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.46	12.74	11.40	12.42	12.42	8.28%	103,841,300
Jan 22, 2026	11.24	11.59	11.16	11.47	11.47	2.05%	54,572,469
Jan 21, 2026	11.60	11.72	11.08	11.24	11.24	-5.39%	71,723,720
Jan 20, 2026	11.75	12.57	11.68	11.88	11.88	2.24%	72,745,500
Jan 19, 2026	11.83	11.98	11.45	11.62	11.62	-1.78%	60,189,010
Jan 16, 2026	12.52	12.97	11.82	11.83	11.83	-9.14%	98,485,210
Jan 15, 2026	14.11	14.24	12.55	13.02	13.02	-9.71%	114,007,200
Jan 14, 2026	13.77	15.00	13.28	14.42	14.42	0.98%	142,767,400
Jan 13, 2026	14.16	15.18	14.05	14.28	14.28	0.85%	132,014,800
Jan 12, 2026	13.50	14.21	13.50	14.16	14.16	3.66%	109,062,259
Jan 9, 2026	13.83	14.20	13.60	13.66	13.66	-2.91%	105,881,655
Jan 8, 2026	14.58	14.77	14.05	14.07	14.07	-5.25%	123,674,765
Jan 7, 2026	14.22	14.99	14.13	14.85	14.85	2.91%	125,419,800
Jan 6, 2026	14.97	15.18	14.31	14.43	14.43	-4.88%	129,252,600
Jan 5, 2026	14.97	15.80	14.57	15.17	15.17	0.93%	106,924,400
Dec 31, 2025	15.80	15.98	15.00	15.03	15.03	-8.30%	144,511,900
Dec 30, 2025	16.66	17.50	15.69	16.39	16.39	-3.81%	168,932,700
Dec 29, 2025	17.43	17.80	16.68	17.04	17.04	-0.64%	162,261,200
Dec 26, 2025	16.82	17.90	16.39	17.15	17.15	0.94%	197,058,000
Dec 25, 2025	17.20	18.04	16.59	16.99	16.99	-1.96%	197,501,500
Dec 24, 2025	15.80	17.48	15.64	17.33	17.33	6.65%	199,981,100
Dec 23, 2025	15.27	17.53	15.18	16.25	16.25	4.64%	216,498,499
Dec 22, 2025	16.98	17.20	15.01	15.53	15.53	-6.16%	204,482,312
Dec 19, 2025	16.20	18.14	16.01	16.55	16.55	0.91%	224,541,300
Dec 18, 2025	14.30	16.91	14.10	16.40	16.40	16.39%	217,305,200
Dec 17, 2025	15.60	16.16	13.77	14.09	14.09	-12.54%	176,691,700
Dec 16, 2025	16.88	17.66	16.07	16.11	16.11	-8.41%	158,373,600
Dec 15, 2025	16.03	17.82	15.67	17.59	17.59	6.09%	186,471,100
Dec 12, 2025	17.50	18.13	16.56	16.58	16.58	-6.85%	175,385,300
Dec 11, 2025	18.00	18.42	16.88	17.80	17.80	-1.87%	167,275,900
Dec 10, 2025	17.81	18.87	17.50	18.14	18.14	4.31%	184,635,000
Dec 9, 2025	17.58	18.28	16.68	17.39	17.39	-5.85%	184,601,400
Dec 8, 2025	18.20	19.44	17.67	18.47	18.47	3.88%	227,852,700
Dec 5, 2025	16.23	18.22	16.23	17.78	17.78	9.28%	201,663,600
Dec 4, 2025	15.48	17.03	14.78	16.27	16.27	4.16%	176,390,000
Dec 3, 2025	18.50	18.63	14.97	15.62	15.62	-15.38%	237,101,261
Dec 2, 2025	15.93	18.50	15.86	18.46	18.46	13.53%	212,615,700
Dec 1, 2025	15.40	17.29	15.20	16.26	16.26	1.31%	211,169,100
Nov 28, 2025	13.41	16.43	13.41	16.05	16.05	16.47%	225,399,800
Nov 27, 2025	13.20	13.96	12.77	13.78	13.78	6.00%	181,494,200
Nov 26, 2025	13.12	14.12	12.51	13.00	13.00	-3.20%	179,237,800
Nov 25, 2025	12.58	14.09	12.34	13.43	13.43	6.76%	192,976,300
Nov 24, 2025	14.00	14.75	11.92	12.58	12.58	-13.78%	210,811,600
Nov 21, 2025	15.05	17.97	14.59	14.59	14.59	-20.01%	227,157,300
Nov 17, 2025	16.55	18.24	16.10	18.24	18.24	20.00%	181,425,300
Nov 14, 2025	12.88	15.80	12.61	15.20	15.20	14.20%	240,171,800
Nov 13, 2025	11.42	13.84	11.40	13.31	13.31	10.92%	249,869,400
Nov 12, 2025	11.66	12.83	11.45	12.00	12.00	-	203,144,300
Nov 11, 2025	11.20	12.09	10.70	12.00	12.00	7.05%	204,170,200
Nov 10, 2025	10.86	12.50	10.53	11.21	11.21	-1.84%	220,653,300