SHE:300357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.45	28.67	27.46	27.48	27.48	-3.58%	6,308,910
Jan 30, 2026	29.00	29.30	28.41	28.50	28.50	-2.03%	5,433,090
Jan 29, 2026	28.98	29.48	28.71	29.09	29.09	0.28%	4,906,700
Jan 28, 2026	29.36	29.58	29.00	29.01	29.01	-1.33%	3,971,080
Jan 27, 2026	29.99	29.99	28.81	29.40	29.40	-2.00%	5,276,188
Jan 26, 2026	30.25	30.29	29.21	30.00	30.00	-0.27%	7,694,029
Jan 23, 2026	29.97	30.26	29.83	30.08	30.08	0.87%	5,792,104
Jan 22, 2026	30.55	30.72	29.69	29.82	29.82	-2.29%	6,514,741
Jan 21, 2026	30.37	30.80	30.30	30.52	30.52	-0.20%	4,644,983
Jan 20, 2026	30.61	30.96	30.23	30.58	30.58	-	4,366,500
Jan 19, 2026	30.50	31.30	30.40	30.58	30.48	0.10%	5,248,139
Jan 16, 2026	31.00	31.15	30.41	30.55	30.45	-1.10%	4,769,969
Jan 15, 2026	30.89	31.24	30.63	30.89	30.79	-0.58%	5,611,387
Jan 14, 2026	31.60	31.93	30.65	31.07	30.97	-0.61%	10,965,330
Jan 13, 2026	31.10	32.11	31.03	31.26	31.16	1.33%	9,805,504
Jan 12, 2026	31.33	31.55	30.50	30.85	30.75	-1.12%	8,362,587
Jan 9, 2026	30.53	31.24	30.45	31.20	31.10	2.43%	7,072,775
Jan 8, 2026	30.54	30.83	30.31	30.46	30.36	-0.39%	5,048,523
Jan 7, 2026	30.28	30.89	30.08	30.58	30.48	0.92%	6,514,647
Jan 6, 2026	30.21	30.84	29.93	30.30	30.20	0.70%	7,941,386
Jan 5, 2026	28.52	30.30	28.42	30.09	29.99	6.14%	12,944,540
Dec 31, 2025	28.19	28.64	28.11	28.35	28.26	0.53%	4,470,441
Dec 30, 2025	28.23	28.55	28.11	28.20	28.11	-0.11%	4,618,900
Dec 29, 2025	29.23	29.27	28.18	28.23	28.14	-3.42%	8,138,311
Dec 26, 2025	29.70	29.72	29.06	29.23	29.13	-1.52%	4,451,545
Dec 25, 2025	29.48	29.80	29.18	29.68	29.58	0.71%	3,526,711
Dec 24, 2025	29.26	29.72	29.15	29.47	29.37	0.24%	5,592,449
Dec 23, 2025	29.19	29.46	28.64	29.40	29.30	0.68%	5,607,975
Dec 22, 2025	29.24	29.62	28.98	29.20	29.10	0.31%	4,571,881
Dec 19, 2025	28.79	29.59	28.79	29.11	29.01	1.11%	3,453,557
Dec 18, 2025	28.92	29.23	28.72	28.79	28.70	-0.79%	3,097,396
Dec 17, 2025	28.88	29.18	28.42	29.02	28.93	0.48%	4,120,904
Dec 16, 2025	29.55	29.61	28.71	28.88	28.79	-2.47%	4,610,500
Dec 15, 2025	29.70	30.42	29.07	29.61	29.51	-1.27%	4,685,325
Dec 12, 2025	29.81	30.05	29.66	29.99	29.89	0.94%	5,991,356
Dec 11, 2025	30.25	30.45	29.65	29.71	29.61	-1.33%	4,750,713
Dec 10, 2025	30.09	30.35	29.88	30.11	30.01	0.10%	2,749,100
Dec 9, 2025	30.36	30.58	30.01	30.08	29.98	-0.92%	2,662,277
Dec 8, 2025	30.41	30.87	30.07	30.36	30.26	0.07%	3,868,204
Dec 5, 2025	30.81	30.81	29.59	30.34	30.24	-1.49%	6,788,291
Dec 4, 2025	30.80	31.08	30.49	30.80	30.70	0.13%	3,274,880
Dec 3, 2025	30.93	31.23	30.45	30.76	30.66	-0.55%	2,673,358
Dec 2, 2025	31.45	31.64	30.89	30.93	30.83	-1.93%	2,649,466
Dec 1, 2025	31.45	31.63	31.03	31.54	31.44	0.16%	3,619,915
Nov 28, 2025	31.07	31.63	30.85	31.49	31.39	1.68%	3,439,586
Nov 27, 2025	31.20	31.49	30.94	30.97	30.87	-1.02%	3,490,250
Nov 26, 2025	31.21	32.00	31.04	31.29	31.19	0.61%	4,363,172
Nov 25, 2025	30.92	31.55	30.66	31.10	31.00	1.30%	4,537,672
Nov 24, 2025	30.34	30.93	30.10	30.70	30.60	2.33%	6,105,424
Nov 21, 2025	31.36	31.86	29.93	30.00	29.90	-5.00%	7,054,539