SHE:300365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	7.07	7.10	7.02	7.10	7.10	0.57%	18,015,691
Jan 22, 2026	6.92	7.06	6.91	7.06	7.06	2.17%	20,811,099
Jan 21, 2026	6.89	6.97	6.81	6.91	6.91	-0.58%	18,832,962
Jan 20, 2026	6.96	7.08	6.88	6.95	6.95	-	24,422,400
Jan 19, 2026	6.80	7.08	6.73	6.95	6.95	1.61%	25,265,410
Jan 16, 2026	7.19	7.25	6.82	6.84	6.84	-0.58%	31,141,600
Jan 15, 2026	6.89	7.00	6.81	6.88	6.88	-0.72%	19,847,000
Jan 14, 2026	6.85	7.08	6.80	6.93	6.93	1.17%	28,848,590
Jan 13, 2026	6.94	6.97	6.80	6.85	6.85	-1.15%	25,357,940
Jan 12, 2026	6.79	6.95	6.75	6.93	6.93	2.97%	27,997,400
Jan 9, 2026	6.63	6.75	6.60	6.73	6.73	1.82%	18,964,500
Jan 8, 2026	6.39	6.62	6.38	6.61	6.61	3.28%	18,076,300
Jan 7, 2026	6.48	6.48	6.37	6.40	6.40	-1.08%	11,853,980
Jan 6, 2026	6.40	6.48	6.40	6.47	6.47	0.94%	12,492,151
Jan 5, 2026	6.36	6.45	6.33	6.41	6.41	1.42%	13,686,160
Dec 31, 2025	6.24	6.37	6.15	6.32	6.32	1.77%	13,177,461
Dec 30, 2025	6.25	6.32	6.20	6.21	6.21	-1.11%	9,445,500
Dec 29, 2025	6.30	6.36	6.22	6.28	6.28	-0.79%	11,301,550
Dec 26, 2025	6.35	6.42	6.31	6.33	6.33	-0.63%	10,978,000
Dec 25, 2025	6.32	6.39	6.30	6.37	6.37	0.63%	8,860,050
Dec 24, 2025	6.23	6.36	6.21	6.33	6.33	1.44%	9,284,100
Dec 23, 2025	6.33	6.34	6.21	6.24	6.24	-1.58%	9,801,700
Dec 22, 2025	6.36	6.43	6.32	6.34	6.34	-0.63%	9,283,060
Dec 19, 2025	6.30	6.40	6.29	6.38	6.38	1.11%	10,327,500
Dec 18, 2025	6.16	6.37	6.13	6.31	6.31	1.77%	14,868,100
Dec 17, 2025	6.34	6.41	6.06	6.20	6.20	-1.90%	16,660,400
Dec 16, 2025	6.31	6.47	6.20	6.32	6.32	-0.47%	14,910,100
Dec 15, 2025	6.16	6.54	6.12	6.35	6.35	2.25%	19,027,300
Dec 12, 2025	6.26	6.38	6.18	6.21	6.21	-0.80%	16,259,200
Dec 11, 2025	6.45	6.51	6.26	6.26	6.26	-3.10%	14,716,500
Dec 10, 2025	6.62	6.63	6.40	6.46	6.46	-2.56%	16,512,900
Dec 9, 2025	6.63	6.74	6.61	6.63	6.63	-0.60%	14,520,750
Dec 8, 2025	6.57	6.75	6.57	6.67	6.67	2.30%	24,008,940
Dec 5, 2025	6.40	6.53	6.32	6.52	6.52	2.35%	13,213,000
Dec 4, 2025	6.49	6.55	6.35	6.37	6.37	-2.30%	14,420,300
Dec 3, 2025	6.70	6.70	6.48	6.52	6.52	-2.83%	16,394,550
Dec 2, 2025	6.69	6.72	6.57	6.71	6.71	-0.45%	17,354,400
Dec 1, 2025	6.74	6.83	6.70	6.74	6.74	-0.15%	22,036,300
Nov 28, 2025	6.70	6.77	6.65	6.75	6.75	0.45%	13,029,500
Nov 27, 2025	6.70	6.75	6.64	6.72	6.72	-0.15%	11,499,050
Nov 26, 2025	6.77	6.89	6.70	6.73	6.73	-0.59%	16,171,300
Nov 25, 2025	6.70	6.85	6.69	6.77	6.77	1.04%	16,842,150
Nov 24, 2025	6.51	6.73	6.46	6.70	6.70	3.88%	20,423,610
Nov 21, 2025	6.61	6.75	6.44	6.45	6.45	-3.59%	20,191,500
Nov 20, 2025	6.72	6.79	6.60	6.69	6.69	-1.04%	18,562,180
Nov 19, 2025	6.73	6.83	6.68	6.76	6.76	-	17,680,000
Nov 18, 2025	6.72	6.79	6.70	6.76	6.76	-	15,448,040
Nov 17, 2025	6.63	6.78	6.59	6.76	6.76	1.81%	15,870,100
Nov 14, 2025	6.58	6.70	6.58	6.64	6.64	-	11,975,400
Nov 13, 2025	6.57	6.66	6.53	6.64	6.64	1.22%	12,319,000