SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	58.24	62.66	56.27	61.27	61.27	9.22%	102,072,000
Jan 22, 2026	49.83	57.13	48.89	56.10	56.10	12.92%	93,328,230
Jan 21, 2026	53.26	55.10	49.20	49.68	49.68	-4.86%	80,065,300
Jan 20, 2026	57.61	59.20	51.12	52.22	52.22	-7.74%	90,677,270
Jan 19, 2026	55.49	59.49	54.35	56.60	56.60	2.00%	80,626,530
Jan 16, 2026	51.00	57.82	51.00	55.49	55.49	8.87%	85,025,380
Jan 15, 2026	51.81	54.80	49.01	50.97	50.97	-8.49%	96,650,990
Jan 14, 2026	54.39	58.50	52.70	55.70	55.70	5.00%	112,384,400
Jan 13, 2026	51.80	56.59	47.03	53.05	53.05	12.49%	141,967,900
Jan 12, 2026	40.98	47.16	40.90	47.16	47.16	20.00%	82,948,748
Jan 9, 2026	36.00	41.00	34.78	39.30	39.30	8.92%	128,430,300
Jan 8, 2026	33.44	36.20	33.00	36.08	36.08	5.50%	112,878,900
Jan 7, 2026	33.34	35.80	32.14	34.20	34.20	-1.41%	90,734,790
Jan 6, 2026	31.71	34.87	31.60	34.69	34.69	4.65%	101,768,400
Jan 5, 2026	33.61	34.40	32.02	33.15	33.15	0.06%	92,465,004
Dec 31, 2025	32.00	33.95	32.00	33.13	33.13	4.64%	90,548,290
Dec 30, 2025	32.67	34.38	31.58	31.66	31.66	-2.64%	93,288,360
Dec 29, 2025	33.65	33.94	32.34	32.52	32.52	-3.50%	83,599,759
Dec 26, 2025	33.00	35.43	32.66	33.70	33.70	4.76%	115,235,212
Dec 25, 2025	31.50	33.33	31.20	32.17	32.17	4.52%	130,456,800
Dec 24, 2025	25.00	31.05	24.86	30.78	30.78	17.21%	150,767,000
Dec 23, 2025	29.00	29.28	25.70	26.26	26.26	-10.31%	129,170,600
Dec 22, 2025	29.50	30.39	28.30	29.28	29.28	2.45%	132,746,900
Dec 19, 2025	29.22	30.58	27.78	28.58	28.58	-2.56%	137,126,400
Dec 18, 2025	25.52	30.20	25.52	29.33	29.33	16.53%	161,907,500
Dec 17, 2025	25.80	28.18	25.09	25.17	25.17	-6.50%	101,010,400
Dec 16, 2025	24.12	27.58	23.00	26.92	26.92	10.10%	125,071,000
Dec 15, 2025	24.00	25.45	23.01	24.45	24.45	0.12%	96,171,860
Dec 12, 2025	23.20	25.64	23.00	24.42	24.42	4.40%	105,411,300
Dec 11, 2025	22.77	23.46	22.31	23.39	23.39	4.05%	74,190,980
Dec 10, 2025	22.00	23.28	21.99	22.48	22.48	-0.53%	61,695,510
Dec 9, 2025	22.36	23.50	22.22	22.60	22.60	1.53%	87,279,910
Dec 8, 2025	21.78	24.37	21.54	22.26	22.26	5.90%	107,870,800
Dec 5, 2025	20.82	21.32	20.25	21.02	21.02	2.64%	65,578,910
Dec 4, 2025	19.52	21.00	19.45	20.48	20.48	2.97%	68,743,590
Dec 3, 2025	19.96	20.74	19.08	19.89	19.89	-0.20%	60,979,730
Dec 2, 2025	19.64	20.27	19.60	19.93	19.93	-0.20%	36,672,269
Dec 1, 2025	19.51	20.30	19.40	19.97	19.97	1.47%	50,590,900
Nov 28, 2025	18.77	19.99	18.77	19.68	19.68	6.03%	56,991,760
Nov 27, 2025	18.15	18.80	17.92	18.56	18.56	0.76%	21,189,820
Nov 26, 2025	19.16	19.35	18.21	18.42	18.42	-0.97%	24,907,880
Nov 25, 2025	18.00	19.20	17.83	18.60	18.60	3.05%	28,547,869
Nov 24, 2025	17.49	18.27	16.85	18.05	18.05	2.50%	28,097,070
Nov 21, 2025	18.30	18.62	17.61	17.61	17.61	-5.48%	20,028,600
Nov 20, 2025	18.59	19.00	18.40	18.63	18.63	0.38%	16,279,320
Nov 19, 2025	18.95	19.14	18.42	18.56	18.56	-2.26%	14,430,470
Nov 18, 2025	19.42	19.42	18.70	18.99	18.99	-2.42%	20,271,380
Nov 17, 2025	19.20	19.70	18.97	19.46	19.46	1.73%	22,928,500
Nov 14, 2025	19.20	19.62	18.92	19.13	19.13	-1.09%	20,920,660
Nov 13, 2025	19.34	19.80	19.16	19.34	19.34	-0.97%	36,599,290