SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.75	15.48	14.28	15.03	15.03	0.87%	109,765,100
Feb 5, 2026	14.70	15.24	14.52	14.90	14.90	-0.67%	97,852,720
Feb 4, 2026	16.00	16.10	14.70	15.00	15.00	-8.54%	179,788,700
Feb 3, 2026	15.50	16.69	15.30	16.40	16.40	7.68%	198,541,200
Feb 2, 2026	15.67	16.06	15.00	15.23	15.23	-0.78%	124,925,100
Jan 30, 2026	15.54	16.03	15.25	15.35	15.35	-1.92%	100,456,697
Jan 29, 2026	15.35	16.45	14.80	15.65	15.65	0.32%	165,331,900
Jan 28, 2026	15.80	16.11	15.44	15.60	15.60	2.90%	179,267,500
Jan 27, 2026	15.10	15.41	14.75	15.16	15.16	-3.07%	151,955,300
Jan 26, 2026	15.03	16.50	15.03	15.64	15.64	8.16%	214,109,658
Jan 23, 2026	14.43	14.52	14.31	14.46	14.46	0.56%	56,502,780
Jan 22, 2026	14.27	14.60	14.18	14.38	14.38	1.84%	62,745,189
Jan 21, 2026	13.95	14.38	13.86	14.12	14.12	0.36%	55,533,958
Jan 20, 2026	14.45	14.54	13.91	14.07	14.07	-1.75%	69,461,270
Jan 19, 2026	14.60	14.77	14.23	14.32	14.32	-2.78%	83,587,410
Jan 16, 2026	15.47	15.47	14.57	14.73	14.73	-4.29%	112,851,537
Jan 15, 2026	15.70	16.10	15.23	15.39	15.39	-3.21%	128,598,626
Jan 14, 2026	15.36	16.28	15.36	15.90	15.90	3.58%	202,116,800
Jan 13, 2026	16.07	16.10	15.27	15.35	15.35	-3.40%	169,444,000
Jan 12, 2026	15.66	16.10	15.39	15.89	15.89	5.02%	234,604,143
Jan 9, 2026	14.58	15.54	14.57	15.13	15.13	6.03%	190,018,900
Jan 8, 2026	13.93	14.55	13.89	14.27	14.27	1.86%	125,434,400
Jan 7, 2026	13.38	14.42	13.32	14.01	14.01	4.09%	149,897,800
Jan 6, 2026	13.07	13.80	13.01	13.46	13.46	3.86%	100,902,700
Jan 5, 2026	12.57	12.96	12.51	12.96	12.96	3.60%	56,896,810
Dec 31, 2025	12.42	12.57	12.33	12.51	12.51	0.56%	35,482,640
Dec 30, 2025	12.33	12.55	12.31	12.44	12.44	0.57%	32,316,030
Dec 29, 2025	12.46	12.59	12.32	12.37	12.37	-0.64%	29,135,590
Dec 26, 2025	12.43	12.59	12.37	12.45	12.45	0.16%	30,595,090
Dec 25, 2025	12.42	12.45	12.30	12.43	12.43	0.16%	28,705,970
Dec 24, 2025	12.29	12.42	12.27	12.41	12.41	0.73%	21,577,490
Dec 23, 2025	12.53	12.56	12.31	12.32	12.32	-1.91%	26,811,700
Dec 22, 2025	12.52	12.69	12.52	12.56	12.56	-0.16%	24,925,850
Dec 19, 2025	12.54	12.67	12.52	12.58	12.58	0.64%	22,397,110
Dec 18, 2025	12.49	12.62	12.46	12.50	12.50	-0.95%	23,230,859
Dec 17, 2025	12.50	12.65	12.13	12.62	12.62	0.64%	44,872,723
Dec 16, 2025	13.05	13.05	12.52	12.54	12.54	-4.06%	44,206,490
Dec 15, 2025	13.31	13.59	13.06	13.07	13.07	-2.68%	44,407,048
Dec 12, 2025	13.26	13.51	13.20	13.43	13.43	1.13%	62,927,290
Dec 11, 2025	13.28	13.44	13.11	13.28	13.28	-0.52%	58,652,840
Dec 10, 2025	13.03	13.47	12.90	13.35	13.35	0.45%	79,869,790
Dec 9, 2025	12.96	13.47	12.96	13.29	13.29	4.56%	109,251,646
Dec 8, 2025	12.71	12.77	12.66	12.71	12.71	-	31,886,520
Dec 5, 2025	12.70	12.77	12.55	12.71	12.71	-0.16%	25,252,510
Dec 4, 2025	12.62	12.79	12.48	12.73	12.73	0.32%	27,269,760
Dec 3, 2025	13.01	13.05	12.67	12.69	12.69	-3.42%	37,657,467
Dec 2, 2025	12.90	13.21	12.64	13.14	13.14	1.78%	39,613,555
Dec 1, 2025	12.75	13.05	12.63	12.91	12.91	1.10%	38,863,439
Nov 28, 2025	12.77	12.82	12.56	12.77	12.77	0.55%	26,851,470
Nov 27, 2025	12.97	13.00	12.70	12.70	12.70	-2.01%	30,021,118