SHE:300322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.35	26.90	25.73	26.62	26.62	0.41%	26,133,130
Jan 29, 2026	27.26	28.09	26.50	26.51	26.51	-3.07%	28,409,850
Jan 28, 2026	28.00	28.00	27.05	27.35	27.35	-2.25%	22,210,861
Jan 27, 2026	26.90	28.40	26.30	27.98	27.98	3.63%	34,397,130
Jan 26, 2026	28.98	29.10	26.95	27.00	27.00	-8.72%	49,384,650
Jan 23, 2026	28.48	29.86	28.30	29.58	29.58	5.64%	55,175,300
Jan 22, 2026	27.70	28.14	27.51	28.00	28.00	1.45%	25,330,380
Jan 21, 2026	26.98	28.00	26.88	27.60	27.60	1.55%	29,318,240
Jan 20, 2026	28.97	29.46	26.88	27.18	27.18	-5.79%	45,263,880
Jan 19, 2026	27.83	29.20	27.83	28.85	28.85	1.58%	38,098,000
Jan 16, 2026	28.46	29.00	27.93	28.40	28.40	1.46%	42,394,080
Jan 15, 2026	28.31	29.09	27.67	27.99	27.99	-2.68%	51,993,830
Jan 14, 2026	30.35	30.79	28.14	28.76	28.76	-1.54%	80,985,850
Jan 13, 2026	32.04	32.25	29.00	29.21	29.21	-12.26%	86,975,695
Jan 12, 2026	32.20	34.00	31.25	33.29	33.29	5.62%	104,816,600
Jan 9, 2026	31.00	32.20	30.10	31.52	31.52	-0.57%	117,851,600
Jan 8, 2026	28.34	33.00	27.56	31.70	31.70	10.72%	124,026,600
Jan 7, 2026	28.20	29.87	27.80	28.63	28.63	-1.24%	76,890,280
Jan 6, 2026	27.50	29.20	27.15	28.99	28.99	2.87%	85,626,290
Jan 5, 2026	27.12	28.49	26.82	28.18	28.18	3.26%	81,011,320
Dec 31, 2025	27.07	27.83	26.76	27.29	27.29	-	84,414,780
Dec 30, 2025	24.73	29.58	24.62	27.29	27.29	10.71%	130,050,000
Dec 29, 2025	25.27	25.27	24.44	24.65	24.65	-2.18%	39,580,540
Dec 26, 2025	25.50	25.99	24.76	25.20	25.20	-2.29%	54,095,725
Dec 25, 2025	25.61	26.17	25.31	25.79	25.79	-0.88%	61,393,882
Dec 24, 2025	24.66	26.86	24.24	26.02	26.02	4.29%	83,998,170
Dec 23, 2025	23.47	25.42	23.15	24.95	24.95	4.66%	74,465,660
Dec 22, 2025	24.12	24.49	23.57	23.84	23.84	0.68%	46,475,540
Dec 19, 2025	22.92	24.30	22.89	23.68	23.68	4.32%	43,318,772
Dec 18, 2025	22.50	23.60	22.44	22.70	22.70	-1.00%	30,908,605
Dec 17, 2025	22.62	23.51	22.44	22.93	22.93	-1.25%	30,665,450
Dec 16, 2025	23.40	23.80	22.66	23.22	23.22	1.40%	42,999,080
Dec 15, 2025	22.10	23.26	21.89	22.90	22.90	2.37%	29,771,980
Dec 12, 2025	22.53	22.93	22.34	22.37	22.37	-0.80%	23,289,280
Dec 11, 2025	22.51	22.92	22.32	22.55	22.55	0.67%	25,461,260
Dec 10, 2025	22.31	22.57	22.00	22.40	22.40	-0.31%	14,954,240
Dec 9, 2025	22.14	22.93	22.14	22.47	22.47	-0.49%	19,500,200
Dec 8, 2025	22.15	22.87	22.11	22.58	22.58	3.15%	28,078,150
Dec 5, 2025	21.88	22.11	21.13	21.89	21.89	2.72%	18,430,900
Dec 4, 2025	21.25	21.57	20.98	21.31	21.31	0.24%	9,224,397
Dec 3, 2025	21.73	21.83	21.21	21.26	21.26	-1.85%	11,698,430
Dec 2, 2025	22.12	22.14	21.61	21.66	21.66	-2.08%	12,428,570
Dec 1, 2025	21.75	22.25	21.66	22.12	22.12	2.65%	17,141,230
Nov 28, 2025	21.50	21.74	21.28	21.55	21.55	0.47%	9,925,594
Nov 27, 2025	21.28	21.79	21.17	21.45	21.45	0.99%	13,498,187
Nov 26, 2025	21.50	21.75	21.20	21.24	21.24	-0.84%	13,620,440
Nov 25, 2025	21.14	21.80	21.02	21.42	21.42	2.49%	16,097,710
Nov 24, 2025	20.44	21.04	20.16	20.90	20.90	4.03%	16,885,150
Nov 21, 2025	21.17	21.40	20.08	20.09	20.09	-6.90%	20,600,350
Nov 20, 2025	21.99	21.99	21.47	21.58	21.58	-0.32%	9,215,827