SHE:300306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.94	15.00	14.75	14.94	14.94	0.13%	6,367,900
Jan 22, 2026	14.59	14.97	14.57	14.92	14.92	2.26%	9,868,394
Jan 21, 2026	14.23	14.65	14.05	14.59	14.59	2.60%	7,839,222
Jan 20, 2026	14.51	14.55	14.11	14.22	14.22	-2.00%	7,539,602
Jan 19, 2026	14.46	14.60	14.35	14.51	14.51	-0.62%	6,382,700
Jan 16, 2026	14.52	14.72	14.28	14.60	14.60	0.76%	8,006,800
Jan 15, 2026	14.85	14.85	14.35	14.49	14.49	-3.91%	11,036,400
Jan 14, 2026	14.51	15.10	14.37	15.08	15.08	5.09%	19,377,240
Jan 13, 2026	14.56	14.73	14.17	14.35	14.35	-1.31%	10,585,670
Jan 12, 2026	14.25	14.72	14.16	14.54	14.54	2.04%	13,234,350
Jan 9, 2026	14.20	14.29	14.05	14.25	14.25	0.07%	8,990,700
Jan 8, 2026	14.20	14.29	14.07	14.24	14.24	0.35%	8,517,300
Jan 7, 2026	13.90	14.19	13.78	14.19	14.19	2.01%	10,715,040
Jan 6, 2026	13.90	13.94	13.72	13.91	13.91	-	8,867,100
Jan 5, 2026	13.79	13.92	13.55	13.91	13.91	1.16%	6,807,600
Dec 31, 2025	13.47	13.81	13.33	13.75	13.75	2.31%	7,359,485
Dec 30, 2025	13.64	13.93	13.41	13.44	13.44	-1.32%	6,902,400
Dec 29, 2025	13.92	13.93	13.53	13.62	13.62	-2.23%	7,793,500
Dec 26, 2025	14.17	14.23	13.81	13.93	13.93	-2.38%	9,755,582
Dec 25, 2025	14.00	14.34	13.75	14.27	14.27	1.28%	11,081,600
Dec 24, 2025	13.82	14.10	13.68	14.09	14.09	1.00%	10,393,600
Dec 23, 2025	14.68	14.68	13.86	13.95	13.95	-6.00%	18,202,800
Dec 22, 2025	14.94	15.68	14.63	14.84	14.84	-1.72%	26,081,950
Dec 19, 2025	14.34	15.23	14.18	15.10	15.10	5.08%	24,731,950
Dec 18, 2025	14.03	14.97	13.99	14.37	14.37	1.55%	17,789,182
Dec 17, 2025	14.22	14.45	13.81	14.15	14.15	-2.28%	15,870,530
Dec 16, 2025	13.90	14.60	13.46	14.48	14.48	4.02%	24,080,670
Dec 15, 2025	13.53	14.11	13.45	13.92	13.92	2.05%	13,784,500
Dec 12, 2025	13.76	13.95	13.56	13.64	13.64	-1.16%	9,890,052
Dec 11, 2025	14.14	14.16	13.76	13.80	13.80	-2.34%	11,409,200
Dec 10, 2025	13.43	14.22	13.27	14.13	14.13	5.06%	20,332,800
Dec 9, 2025	13.64	13.67	13.40	13.45	13.45	-1.54%	6,137,200
Dec 8, 2025	13.15	13.88	13.15	13.66	13.66	4.35%	13,138,480
Dec 5, 2025	12.86	13.15	12.54	13.09	13.09	1.71%	7,119,574
Dec 4, 2025	13.30	13.30	12.77	12.87	12.87	-3.31%	9,603,974
Dec 3, 2025	13.65	13.73	13.26	13.31	13.31	-3.62%	9,523,800
Dec 2, 2025	13.47	13.99	13.12	13.81	13.81	1.99%	15,897,100
Dec 1, 2025	13.69	13.69	13.42	13.54	13.54	-1.53%	10,624,700
Nov 28, 2025	13.89	13.90	13.53	13.75	13.75	-2.27%	13,170,900
Nov 27, 2025	13.50	14.15	13.44	14.07	14.07	4.61%	22,170,620
Nov 26, 2025	13.68	13.87	13.41	13.45	13.45	-2.04%	12,134,700
Nov 25, 2025	13.68	13.83	13.38	13.73	13.73	-0.94%	16,507,850
Nov 24, 2025	13.36	13.91	13.27	13.86	13.86	4.52%	25,172,450
Nov 21, 2025	12.98	13.45	12.74	13.26	13.26	2.63%	17,527,960
Nov 20, 2025	12.92	13.00	12.69	12.92	12.92	0.31%	3,896,300
Nov 19, 2025	13.28	13.30	12.84	12.88	12.88	-3.01%	5,399,500
Nov 18, 2025	13.20	13.30	13.12	13.28	13.28	0.30%	4,944,528
Nov 17, 2025	13.08	13.28	12.95	13.24	13.24	1.15%	4,587,200
Nov 14, 2025	12.97	13.26	12.92	13.09	13.09	0.61%	4,906,200
Nov 13, 2025	13.00	13.03	12.80	13.01	13.01	0.08%	2,833,700