SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.40	47.65	46.20	47.63	47.63	3.18%	5,064,969
Jan 22, 2026	46.35	46.83	45.90	46.16	46.16	-0.35%	2,705,024
Jan 21, 2026	45.32	46.65	45.15	46.32	46.32	1.36%	2,979,500
Jan 20, 2026	47.14	47.64	45.33	45.70	45.70	-3.34%	4,119,700
Jan 19, 2026	46.54	47.90	46.54	47.28	47.28	0.53%	3,627,600
Jan 16, 2026	46.40	47.36	46.22	47.03	47.03	1.88%	4,777,313
Jan 15, 2026	46.69	47.12	45.55	46.16	46.16	-1.47%	4,672,613
Jan 14, 2026	47.11	48.70	46.20	46.85	46.85	-0.66%	6,609,988
Jan 13, 2026	49.07	49.20	46.73	47.16	47.16	-4.92%	7,776,721
Jan 12, 2026	49.33	50.07	47.90	49.60	49.60	4.38%	10,018,070
Jan 9, 2026	47.39	48.71	47.14	47.52	47.52	0.68%	7,440,691
Jan 8, 2026	46.30	47.79	46.05	47.20	47.20	1.35%	5,860,141
Jan 7, 2026	47.00	47.01	45.99	46.57	46.57	-0.94%	5,354,380
Jan 6, 2026	47.23	47.23	46.31	47.01	47.01	-1.01%	7,084,877
Jan 5, 2026	45.59	47.58	45.07	47.49	47.49	4.37%	8,420,433
Dec 31, 2025	45.22	45.99	44.70	45.50	45.50	-0.74%	6,606,400
Dec 30, 2025	44.04	45.96	43.88	45.84	45.84	3.15%	8,711,032
Dec 29, 2025	44.34	45.49	44.17	44.44	44.44	-0.96%	4,353,783
Dec 26, 2025	45.60	45.90	44.53	44.87	44.87	-1.58%	6,038,820
Dec 25, 2025	43.11	46.10	43.00	45.59	45.59	5.56%	9,051,367
Dec 24, 2025	41.99	44.22	41.73	43.19	43.19	2.13%	5,946,400
Dec 23, 2025	42.99	43.46	42.16	42.29	42.29	-2.24%	2,755,500
Dec 22, 2025	43.48	44.09	43.08	43.26	43.26	0.09%	2,734,901
Dec 19, 2025	43.88	44.38	43.08	43.22	43.22	0.51%	3,378,900
Dec 18, 2025	42.00	44.16	41.91	43.00	43.00	1.90%	3,455,800
Dec 17, 2025	42.13	42.66	41.32	42.20	42.20	0.07%	2,603,109
Dec 16, 2025	43.29	43.49	41.40	42.17	42.17	-2.61%	2,994,600
Dec 15, 2025	43.35	44.55	43.20	43.30	43.30	-1.39%	3,211,700
Dec 12, 2025	41.56	44.10	41.51	43.91	43.91	4.80%	4,513,400
Dec 11, 2025	42.95	43.50	41.90	41.90	41.90	-2.56%	3,447,800
Dec 10, 2025	42.73	43.38	42.22	43.00	43.00	-2.98%	6,182,481
Dec 9, 2025	45.70	45.90	44.22	44.32	44.32	-4.05%	4,749,800
Dec 8, 2025	44.68	47.55	44.51	46.19	46.19	3.80%	5,807,483
Dec 5, 2025	42.86	44.80	42.48	44.50	44.50	3.83%	4,668,605
Dec 4, 2025	44.57	44.96	42.81	42.86	42.86	-2.06%	3,801,805
Dec 3, 2025	43.69	44.82	42.66	43.76	43.76	-0.09%	3,615,700
Dec 2, 2025	45.00	45.00	43.76	43.80	43.80	-2.80%	3,141,847
Dec 1, 2025	43.88	46.06	43.60	45.06	45.06	4.09%	5,903,400
Nov 28, 2025	42.51	44.00	42.30	43.29	43.29	1.83%	4,412,550
Nov 27, 2025	42.18	43.15	41.83	42.51	42.51	0.76%	3,643,889
Nov 26, 2025	42.44	42.67	41.86	42.19	42.19	0.09%	2,996,500
Nov 25, 2025	42.30	42.78	41.80	42.15	42.15	0.67%	3,235,100
Nov 24, 2025	42.19	42.44	41.14	41.87	41.87	-0.40%	2,839,500
Nov 21, 2025	43.19	43.64	41.50	42.04	42.04	-4.15%	3,316,550
Nov 20, 2025	44.41	44.80	43.71	43.86	43.86	-0.90%	2,123,589
Nov 19, 2025	45.28	45.64	44.11	44.26	44.26	-2.62%	2,574,500
Nov 18, 2025	46.00	46.00	45.00	45.45	45.45	-1.62%	2,981,380
Nov 17, 2025	46.10	46.69	45.68	46.20	46.20	-0.54%	2,688,689
Nov 14, 2025	47.50	47.90	46.41	46.45	46.45	-3.23%	4,519,819
Nov 13, 2025	47.64	48.74	47.21	48.00	48.00	-0.21%	4,652,600