SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	50.28	51.00	48.81	49.59	49.59	-2.17%	13,673,420
Nov 20, 2025	52.78	52.85	50.53	50.69	50.69	-3.21%	11,954,010
Nov 19, 2025	53.77	54.15	52.21	52.37	52.37	-2.44%	10,851,440
Nov 18, 2025	55.04	55.62	53.59	53.68	53.68	-3.42%	15,666,770
Nov 17, 2025	57.65	57.70	54.77	55.58	55.58	-4.01%	15,079,720
Nov 14, 2025	58.88	59.50	57.89	57.90	57.90	-2.08%	9,888,410
Nov 13, 2025	57.93	59.97	57.41	59.13	59.13	2.25%	9,717,107
Nov 12, 2025	58.87	59.55	57.80	57.83	57.83	-1.68%	9,188,908
Nov 11, 2025	60.00	60.00	58.08	58.82	58.82	-1.97%	10,159,000
Nov 10, 2025	58.23	60.21	57.91	60.00	60.00	2.88%	12,503,390
Nov 7, 2025	58.69	59.27	57.96	58.32	58.32	-0.63%	7,528,074
Nov 6, 2025	58.88	60.45	58.57	58.69	58.69	0.26%	11,253,680
Nov 5, 2025	58.77	59.49	57.83	58.54	58.54	-1.25%	9,158,185
Nov 4, 2025	59.73	60.65	59.01	59.28	59.28	-1.82%	11,051,560
Nov 3, 2025	59.90	61.67	59.51	60.38	60.38	0.84%	16,324,050
Oct 31, 2025	59.02	60.43	58.05	59.88	59.88	1.34%	17,641,420
Oct 30, 2025	59.20	60.05	58.58	59.09	59.09	-0.66%	23,948,420
Oct 29, 2025	54.48	59.68	54.48	59.48	59.48	11.09%	32,271,690
Oct 28, 2025	53.08	53.61	52.51	53.54	53.54	0.32%	8,463,230
Oct 27, 2025	53.16	54.05	53.05	53.37	53.37	1.54%	13,773,130