SHE:300377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.10	23.72	22.31	22.48	22.48	-4.01%	83,311,180
Feb 5, 2026	22.30	24.50	22.27	23.42	23.42	2.54%	111,011,900
Feb 4, 2026	21.71	23.45	21.55	22.84	22.84	3.21%	83,941,380
Feb 3, 2026	21.58	22.39	21.30	22.13	22.13	3.12%	66,029,580
Feb 2, 2026	20.90	22.14	20.72	21.46	21.46	2.63%	59,300,630
Jan 30, 2026	21.10	21.42	20.38	20.91	20.91	-2.52%	49,726,210
Jan 29, 2026	20.50	21.79	19.89	21.45	21.45	3.82%	68,828,900
Jan 28, 2026	20.50	21.17	20.50	20.66	20.66	-0.10%	31,537,240
Jan 27, 2026	20.71	20.82	19.98	20.68	20.68	-0.91%	37,225,974
Jan 26, 2026	21.48	21.77	20.63	20.87	20.87	-3.60%	49,354,513
Jan 23, 2026	21.20	21.97	21.13	21.65	21.65	2.03%	45,767,730
Jan 22, 2026	21.44	21.57	21.09	21.22	21.22	0.09%	31,835,090
Jan 21, 2026	21.48	21.77	21.13	21.20	21.20	-1.49%	37,860,920
Jan 20, 2026	22.53	22.65	21.21	21.52	21.52	-4.99%	63,420,160
Jan 19, 2026	22.21	22.79	21.80	22.65	22.65	0.89%	55,698,830
Jan 16, 2026	23.49	24.50	22.43	22.45	22.45	-2.73%	79,761,880
Jan 15, 2026	24.56	24.86	22.71	23.08	23.08	-7.16%	114,188,500
Jan 14, 2026	23.92	26.96	23.92	24.86	24.86	4.59%	182,409,200
Jan 13, 2026	25.25	25.27	23.60	23.77	23.77	-4.19%	115,318,700
Jan 12, 2026	22.50	25.26	22.50	24.81	24.81	10.96%	161,907,422
Jan 9, 2026	21.85	23.00	21.80	22.36	22.36	2.52%	82,672,010
Jan 8, 2026	21.54	21.98	21.44	21.81	21.81	-0.82%	68,810,210
Jan 7, 2026	23.19	23.28	21.92	21.99	21.99	-7.45%	117,205,351
Jan 6, 2026	22.48	24.00	22.45	23.76	23.76	4.30%	135,229,100
Jan 5, 2026	22.52	22.95	22.20	22.78	22.78	1.02%	90,761,185
Dec 31, 2025	23.15	23.95	22.55	22.55	22.55	-3.26%	91,452,860
Dec 30, 2025	23.71	24.30	23.02	23.31	23.31	-1.81%	110,756,300
Dec 29, 2025	23.49	24.50	23.41	23.74	23.74	0.17%	117,381,379
Dec 26, 2025	23.50	25.62	23.27	23.70	23.70	-0.17%	170,125,900
Dec 25, 2025	23.31	24.20	23.00	23.74	23.74	2.24%	127,325,109
Dec 24, 2025	21.80	23.53	21.63	23.22	23.22	5.74%	127,696,801
Dec 23, 2025	22.38	23.00	21.75	21.96	21.96	-2.57%	87,626,740
Dec 22, 2025	22.45	23.14	22.01	22.54	22.54	0.40%	102,532,200
Dec 19, 2025	21.00	23.30	20.48	22.45	22.45	6.40%	152,195,300
Dec 18, 2025	22.02	22.88	21.05	21.10	21.10	-6.35%	105,909,100
Dec 17, 2025	22.30	24.00	21.13	22.53	22.53	-2.97%	161,794,200
Dec 16, 2025	21.62	24.49	21.37	23.22	23.22	6.71%	185,498,300
Dec 15, 2025	21.40	22.74	21.02	21.76	21.76	-0.27%	112,803,000
Dec 12, 2025	20.80	22.63	20.37	21.82	21.82	5.16%	135,866,771
Dec 11, 2025	21.11	21.78	20.71	20.75	20.75	-3.44%	85,898,077
Dec 10, 2025	20.67	21.91	20.22	21.49	21.49	4.88%	139,581,000
Dec 9, 2025	20.80	21.18	20.18	20.49	20.49	-3.80%	118,498,400
Dec 8, 2025	19.80	22.35	19.51	21.30	21.30	13.06%	195,000,200
Dec 5, 2025	15.70	18.84	15.56	18.84	18.84	20.00%	94,999,697
Dec 4, 2025	15.82	15.92	15.51	15.70	15.70	-0.70%	13,348,550
Dec 3, 2025	16.43	16.50	15.73	15.81	15.81	-3.77%	23,758,080
Dec 2, 2025	16.80	16.81	16.40	16.43	16.43	-2.20%	13,683,610
Dec 1, 2025	16.70	16.88	16.63	16.80	16.80	0.30%	13,836,230
Nov 28, 2025	16.61	16.77	16.47	16.75	16.75	0.84%	13,755,500
Nov 27, 2025	16.68	16.94	16.60	16.61	16.61	-0.72%	15,706,201