SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	61.21	64.05	60.45	63.20	63.20	4.97%	16,469,970
Feb 2, 2026	62.90	63.10	60.20	60.21	60.21	-4.44%	17,696,500
Jan 30, 2026	60.08	66.47	60.08	63.01	63.01	6.96%	23,051,587
Jan 29, 2026	56.60	59.80	55.93	58.91	58.91	3.51%	13,376,646
Jan 28, 2026	58.58	58.81	56.71	56.91	56.91	-2.72%	10,207,570
Jan 27, 2026	59.47	59.89	58.20	58.50	58.50	-0.70%	8,920,832
Jan 26, 2026	60.31	60.31	58.68	58.91	58.91	-2.50%	11,691,690
Jan 23, 2026	60.23	62.07	60.17	60.42	60.42	0.23%	8,906,669
Jan 22, 2026	60.08	60.59	59.47	60.28	60.28	0.52%	6,896,602
Jan 21, 2026	60.20	61.22	59.17	59.97	59.97	-0.10%	7,320,541
Jan 20, 2026	60.45	61.05	59.40	60.03	60.03	-0.60%	7,678,250
Jan 19, 2026	60.76	61.48	59.46	60.39	60.39	-0.54%	10,615,770
Jan 16, 2026	62.79	62.99	60.53	60.72	60.72	-3.25%	13,047,756
Jan 15, 2026	62.58	64.48	61.84	62.76	62.76	-0.38%	11,087,801
Jan 14, 2026	61.80	64.64	61.66	63.00	63.00	0.16%	17,684,350
Jan 13, 2026	60.95	65.00	60.91	62.90	62.90	5.22%	22,635,058
Jan 12, 2026	59.98	61.41	59.30	59.78	59.78	-0.68%	11,558,170
Jan 9, 2026	60.54	61.10	59.34	60.19	60.19	-0.69%	13,484,130
Jan 8, 2026	60.95	61.86	60.20	60.61	60.61	0.51%	10,600,740
Jan 7, 2026	58.98	60.80	58.70	60.30	60.30	2.24%	11,977,860
Jan 6, 2026	59.18	59.43	58.14	58.98	58.98	-0.32%	8,822,488
Jan 5, 2026	56.80	59.88	56.22	59.17	59.17	4.36%	14,236,591
Dec 31, 2025	56.55	57.41	56.30	56.70	56.70	0.12%	8,355,899
Dec 30, 2025	55.92	56.98	55.66	56.63	56.63	1.27%	9,138,112
Dec 29, 2025	54.88	56.68	54.66	55.92	55.92	1.47%	10,555,937
Dec 26, 2025	55.22	55.49	54.15	55.11	55.11	0.47%	8,848,677
Dec 25, 2025	53.32	55.20	53.22	54.85	54.85	2.49%	13,327,890
Dec 24, 2025	50.67	53.80	50.58	53.52	53.52	4.88%	15,941,480
Dec 23, 2025	51.34	51.64	50.88	51.03	51.03	-0.41%	6,171,054
Dec 22, 2025	52.04	52.04	51.01	51.24	51.24	-1.54%	9,668,300
Dec 19, 2025	50.34	52.25	50.00	52.04	52.04	3.44%	13,091,400
Dec 18, 2025	50.11	50.88	49.71	50.31	50.31	0.42%	9,398,257
Dec 17, 2025	48.90	50.31	48.63	50.10	50.10	2.06%	7,351,644
Dec 16, 2025	49.10	49.68	48.66	49.09	49.09	-0.41%	6,338,318
Dec 15, 2025	49.94	50.30	49.19	49.29	49.29	-1.97%	7,825,358
Dec 12, 2025	49.60	50.45	49.02	50.28	50.28	2.22%	11,248,870
Dec 11, 2025	49.97	50.66	49.19	49.19	49.19	-1.40%	6,673,753
Dec 10, 2025	48.89	49.94	48.60	49.89	49.89	0.26%	7,524,265
Dec 9, 2025	49.46	50.52	49.33	49.76	49.76	0.91%	11,136,400
Dec 8, 2025	49.69	49.94	49.16	49.31	49.31	-0.28%	7,108,402
Dec 5, 2025	48.88	49.45	48.15	49.45	49.45	1.17%	7,751,980
Dec 4, 2025	48.50	49.05	47.90	48.88	48.88	1.20%	8,757,159
Dec 3, 2025	48.84	49.05	48.14	48.30	48.30	-1.02%	8,450,141
Dec 2, 2025	50.61	50.65	48.75	48.80	48.80	-3.88%	12,573,880
Dec 1, 2025	51.00	51.66	50.53	50.77	50.77	-0.47%	10,476,910
Nov 28, 2025	51.24	51.47	50.80	51.01	51.01	-0.37%	7,300,466
Nov 27, 2025	51.08	51.94	50.58	51.20	51.20	0.23%	8,170,147
Nov 26, 2025	50.92	52.09	50.88	51.08	51.08	0.43%	8,884,877
Nov 25, 2025	50.74	51.52	50.46	50.86	50.86	0.32%	8,585,707
Nov 24, 2025	50.00	51.30	49.82	50.70	50.70	2.24%	10,182,894