SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	44.64	46.38	44.24	45.99	45.99	2.96%	70,295,135
Jan 5, 2026	43.16	45.37	43.16	44.67	44.67	4.13%	59,655,556
Dec 31, 2025	43.50	43.87	42.62	42.90	42.90	-0.39%	38,594,530
Dec 30, 2025	43.40	43.75	42.92	43.07	43.07	-1.73%	38,548,720
Dec 29, 2025	44.71	45.09	43.51	43.83	43.83	-2.75%	45,215,540
Dec 26, 2025	46.01	46.10	44.55	45.07	45.07	-2.34%	50,116,930
Dec 25, 2025	45.84	46.50	45.22	46.15	46.15	-0.04%	50,373,530
Dec 24, 2025	45.92	47.00	45.01	46.17	46.17	0.63%	57,001,560
Dec 23, 2025	45.10	46.88	45.10	45.88	45.88	0.39%	60,842,900
Dec 22, 2025	43.42	46.37	43.42	45.70	45.70	5.25%	75,635,160
Dec 19, 2025	45.40	45.62	43.36	43.42	43.42	-3.53%	64,112,290
Dec 18, 2025	47.22	47.58	44.99	45.01	45.01	-4.68%	72,193,520
Dec 17, 2025	47.04	47.59	44.80	47.22	47.22	-1.03%	96,971,440
Dec 16, 2025	47.06	48.62	46.10	47.71	47.71	1.40%	109,958,500
Dec 15, 2025	44.00	48.88	43.69	47.05	47.05	8.39%	128,479,700
Dec 12, 2025	41.47	43.89	41.47	43.41	43.41	4.53%	80,234,950
Dec 11, 2025	42.12	42.60	41.43	41.53	41.53	-1.68%	41,063,110
Dec 10, 2025	41.64	42.71	41.51	42.24	42.24	1.00%	46,057,050
Dec 9, 2025	42.36	42.89	41.60	41.82	41.82	0.02%	58,233,007
Dec 8, 2025	40.82	42.13	40.80	41.81	41.81	1.98%	49,088,650
Dec 5, 2025	41.25	41.58	40.68	41.00	41.00	-0.61%	38,379,380
Dec 4, 2025	42.12	42.18	41.00	41.25	41.25	-3.67%	50,295,580
Dec 3, 2025	41.86	43.34	41.05	42.82	42.82	1.30%	80,499,350
Dec 2, 2025	40.66	43.18	40.50	42.27	42.27	1.86%	90,173,708
Dec 1, 2025	38.00	43.18	37.83	41.50	41.50	8.84%	85,717,100
Nov 28, 2025	37.54	38.42	37.41	38.13	38.13	0.53%	28,338,464
Nov 27, 2025	38.69	39.67	37.85	37.93	37.93	-2.77%	43,779,356
Nov 26, 2025	40.50	40.59	39.00	39.01	39.01	-4.90%	54,536,644
Nov 25, 2025	40.76	41.38	39.88	41.02	41.02	-0.92%	72,755,370
Nov 24, 2025	39.50	41.41	38.70	41.40	41.40	5.69%	80,047,710
Nov 21, 2025	37.80	40.50	37.60	39.17	39.17	1.40%	83,541,571
Nov 20, 2025	40.55	40.70	38.29	38.63	38.63	-2.05%	62,562,890
Nov 19, 2025	37.18	39.98	37.16	39.44	39.44	5.85%	74,720,540
Nov 18, 2025	37.12	37.88	36.52	37.26	37.26	0.81%	31,197,140
Nov 17, 2025	38.11	39.22	36.90	36.96	36.96	2.35%	35,909,930
Nov 14, 2025	37.23	37.23	36.10	36.11	36.11	-3.89%	25,618,690
Nov 13, 2025	36.98	38.09	36.92	37.57	37.57	1.60%	22,502,500
Nov 12, 2025	38.21	38.24	36.92	36.98	36.98	-4.07%	29,961,760
Nov 11, 2025	38.75	39.26	38.48	38.55	38.55	-0.18%	27,640,010
Nov 10, 2025	38.52	39.03	38.18	38.62	38.62	0.39%	20,888,270
Nov 7, 2025	38.66	39.08	38.21	38.47	38.47	-1.31%	21,315,120
Nov 6, 2025	38.55	39.25	38.51	38.98	38.98	1.72%	28,165,240
Nov 5, 2025	38.08	38.59	37.88	38.32	38.32	-0.93%	19,310,710
Nov 4, 2025	39.03	39.28	38.40	38.68	38.68	-1.33%	20,490,130
Nov 3, 2025	39.37	39.37	37.93	39.20	39.20	-0.83%	31,107,420
Oct 31, 2025	40.43	40.82	39.53	39.53	39.53	-2.42%	33,481,300
Oct 30, 2025	41.11	41.40	40.46	40.51	40.51	-2.62%	38,165,420
Oct 29, 2025	41.44	42.72	40.90	41.60	41.60	0.70%	51,409,310
Oct 28, 2025	42.02	42.50	40.85	41.31	41.31	-0.72%	57,011,990
Oct 27, 2025	43.20	45.19	41.28	41.61	41.61	5.90%	100,914,600