SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.68	16.90	15.60	16.52	16.52	5.69%	46,625,610
Jan 21, 2026	15.50	15.78	15.29	15.63	15.63	0.13%	13,048,640
Jan 20, 2026	16.00	16.20	15.41	15.61	15.61	-2.38%	19,782,632
Jan 19, 2026	15.37	16.19	15.22	15.99	15.99	4.10%	28,803,865
Jan 16, 2026	15.14	15.67	14.96	15.36	15.36	1.79%	17,309,618
Jan 15, 2026	15.44	15.57	14.92	15.09	15.09	-3.52%	22,905,123
Jan 14, 2026	16.21	16.33	15.43	15.64	15.64	-3.58%	31,582,610
Jan 13, 2026	16.69	16.71	16.02	16.22	16.22	-2.82%	29,034,900
Jan 12, 2026	15.79	17.20	15.78	16.69	16.69	6.85%	45,397,385
Jan 9, 2026	15.62	15.78	15.33	15.62	15.62	0.39%	20,349,820
Jan 8, 2026	15.51	15.92	15.50	15.56	15.56	-0.13%	15,894,310
Jan 7, 2026	15.80	15.81	15.53	15.58	15.58	-1.52%	15,778,868
Jan 6, 2026	15.78	15.97	15.55	15.82	15.82	0.57%	17,272,248
Jan 5, 2026	15.45	15.96	15.38	15.73	15.73	1.09%	16,364,384
Dec 31, 2025	15.64	15.79	15.29	15.56	15.56	-1.27%	15,536,940
Dec 30, 2025	15.52	15.97	15.29	15.76	15.76	1.22%	18,639,800
Dec 29, 2025	15.69	16.06	15.50	15.57	15.57	-0.95%	13,395,820
Dec 26, 2025	15.91	16.08	15.57	15.72	15.72	-1.32%	10,634,922
Dec 25, 2025	15.90	16.10	15.56	15.93	15.93	1.40%	14,485,473
Dec 24, 2025	15.34	15.84	15.34	15.71	15.71	1.75%	10,586,400
Dec 23, 2025	15.40	15.83	15.35	15.44	15.44	-1.03%	11,581,580
Dec 22, 2025	16.22	16.25	15.53	15.60	15.60	-3.23%	20,349,260
Dec 19, 2025	15.66	16.20	15.66	16.12	16.12	3.33%	12,990,650
Dec 18, 2025	16.02	16.10	15.60	15.60	15.60	-3.47%	14,210,030
Dec 17, 2025	15.86	16.32	15.80	16.16	16.16	1.51%	14,049,290
Dec 16, 2025	16.31	16.50	15.69	15.92	15.92	-3.34%	19,321,640
Dec 15, 2025	16.51	17.19	16.33	16.47	16.47	-2.89%	22,019,600
Dec 12, 2025	16.08	17.38	15.98	16.96	16.96	5.15%	32,116,590
Dec 11, 2025	16.30	16.45	16.06	16.13	16.13	-1.47%	14,785,100
Dec 10, 2025	15.75	16.43	15.75	16.37	16.37	3.67%	22,276,550
Dec 9, 2025	15.48	16.00	15.39	15.79	15.79	1.48%	15,999,890
Dec 8, 2025	15.36	15.58	15.27	15.56	15.56	1.04%	11,291,954
Dec 5, 2025	15.05	15.47	14.92	15.40	15.40	2.60%	11,737,260
Dec 4, 2025	15.93	16.08	14.97	15.01	15.01	-3.35%	17,136,560
Dec 3, 2025	15.82	15.92	15.47	15.53	15.53	-1.52%	9,347,539
Dec 2, 2025	15.77	15.98	15.59	15.77	15.77	-0.38%	13,549,600
Dec 1, 2025	15.79	15.93	15.35	15.83	15.83	-0.25%	18,204,400
Nov 28, 2025	15.72	15.87	15.30	15.87	15.87	1.21%	14,864,830
Nov 27, 2025	15.43	15.88	15.33	15.68	15.68	1.29%	15,024,970
Nov 26, 2025	15.38	15.65	15.35	15.48	15.48	-0.06%	11,951,720
Nov 25, 2025	14.96	15.65	14.95	15.49	15.49	3.68%	19,425,640
Nov 24, 2025	14.58	15.04	14.55	14.94	14.94	1.70%	12,854,760
Nov 21, 2025	14.21	15.10	14.12	14.69	14.69	1.87%	18,224,170
Nov 20, 2025	14.66	14.81	14.42	14.42	14.42	-1.50%	6,400,958
Nov 19, 2025	14.95	15.10	14.56	14.64	14.64	-1.61%	8,089,391
Nov 18, 2025	14.79	15.20	14.70	14.88	14.88	0.61%	13,428,800
Nov 17, 2025	14.90	15.05	14.74	14.79	14.79	-1.27%	9,081,249
Nov 14, 2025	15.30	15.30	14.98	14.98	14.98	-2.60%	9,736,060
Nov 13, 2025	15.33	15.46	15.07	15.38	15.38	-	11,882,030
Nov 12, 2025	15.50	15.80	15.10	15.38	15.38	0.59%	20,571,930