SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.11	14.28	14.06	14.18	14.18	0.85%	6,602,300
Jan 22, 2026	13.90	14.17	13.86	14.06	14.06	1.01%	6,575,180
Jan 21, 2026	13.93	14.06	13.70	13.92	13.92	-0.71%	9,050,980
Jan 20, 2026	14.35	14.53	13.95	14.02	14.02	-5.84%	18,433,900
Jan 19, 2026	14.01	15.32	13.88	14.89	14.89	6.51%	10,051,600
Jan 16, 2026	14.00	14.19	13.82	13.98	13.98	-0.29%	4,576,499
Jan 15, 2026	14.07	14.22	13.96	14.02	14.02	-1.20%	4,553,900
Jan 14, 2026	14.10	14.40	13.93	14.19	14.19	0.42%	9,405,900
Jan 13, 2026	13.96	14.45	13.93	14.13	14.13	1.73%	11,482,800
Jan 12, 2026	13.68	13.90	13.66	13.89	13.89	1.54%	6,245,185
Jan 9, 2026	13.48	13.72	13.47	13.68	13.68	1.26%	5,456,800
Jan 8, 2026	13.27	13.68	13.18	13.51	13.51	1.89%	6,434,605
Jan 7, 2026	13.80	13.80	13.24	13.26	13.26	-1.04%	6,572,501
Jan 6, 2026	13.67	13.87	13.37	13.40	13.40	-1.18%	9,710,201
Jan 5, 2026	12.71	13.70	12.69	13.56	13.56	7.79%	11,203,801
Dec 31, 2025	12.58	12.71	12.53	12.58	12.58	-0.24%	1,978,528
Dec 30, 2025	12.73	12.75	12.59	12.61	12.61	-0.79%	1,871,300
Dec 29, 2025	12.79	12.87	12.62	12.71	12.71	-0.63%	2,280,728
Dec 26, 2025	12.93	12.96	12.75	12.79	12.79	-1.01%	2,089,300
Dec 25, 2025	12.88	12.95	12.84	12.92	12.92	0.16%	1,795,003
Dec 24, 2025	12.80	13.00	12.73	12.90	12.90	0.94%	2,485,500
Dec 23, 2025	12.94	12.94	12.75	12.78	12.78	-1.16%	1,765,680
Dec 22, 2025	12.89	13.06	12.83	12.93	12.93	0.15%	2,080,250
Dec 19, 2025	12.76	12.96	12.74	12.91	12.91	0.70%	2,087,700
Dec 18, 2025	12.45	12.91	12.45	12.82	12.82	2.15%	2,954,299
Dec 17, 2025	12.56	12.60	12.30	12.55	12.55	0.40%	2,399,102
Dec 16, 2025	12.66	12.76	12.49	12.50	12.50	-1.65%	2,429,055
Dec 15, 2025	12.62	12.81	12.52	12.71	12.71	1.36%	2,552,850
Dec 12, 2025	12.65	12.69	12.53	12.54	12.54	-0.71%	2,253,100
Dec 11, 2025	12.85	12.85	12.61	12.63	12.63	-1.33%	2,487,599
Dec 10, 2025	12.83	12.92	12.71	12.80	12.80	-0.23%	2,344,400
Dec 9, 2025	12.97	13.07	12.82	12.83	12.83	-1.08%	3,000,600
Dec 8, 2025	13.00	13.09	12.96	12.97	12.97	0.15%	2,209,200
Dec 5, 2025	12.99	13.09	12.82	12.95	12.95	-0.31%	3,055,300
Dec 4, 2025	13.15	13.20	12.91	12.99	12.99	-1.22%	2,236,200
Dec 3, 2025	13.33	13.42	13.11	13.15	13.15	-1.28%	2,201,400
Dec 2, 2025	13.43	13.47	13.27	13.32	13.32	-0.75%	2,037,500
Dec 1, 2025	13.39	13.59	13.38	13.42	13.42	0.07%	2,104,600
Nov 28, 2025	13.40	13.43	13.27	13.41	13.41	0.15%	1,657,200
Nov 27, 2025	13.33	13.49	13.23	13.39	13.39	0.53%	2,004,400
Nov 26, 2025	13.31	13.69	13.31	13.32	13.32	-0.22%	3,221,400
Nov 25, 2025	13.20	13.49	13.18	13.35	13.35	1.37%	3,421,599
Nov 24, 2025	13.01	13.25	13.00	13.17	13.17	2.01%	2,775,600
Nov 21, 2025	13.52	13.75	12.86	12.91	12.91	-4.86%	4,926,249
Nov 20, 2025	13.77	13.89	13.51	13.57	13.57	-1.31%	3,833,600
Nov 19, 2025	14.03	14.10	13.72	13.75	13.75	-2.00%	4,048,151
Nov 18, 2025	14.08	14.21	13.95	14.03	14.03	-0.71%	4,023,700
Nov 17, 2025	14.18	14.25	13.99	14.13	14.13	-1.26%	6,176,100
Nov 14, 2025	14.16	14.57	14.09	14.31	14.31	0.92%	9,236,500
Nov 13, 2025	14.34	14.34	14.00	14.18	14.18	-1.32%	10,763,800