SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	13.03	13.20	12.93	12.96	12.96	-0.69%	31,050,290
Nov 25, 2025	12.97	13.19	12.91	13.05	13.05	0.69%	33,138,700
Nov 24, 2025	12.74	13.01	12.60	12.96	12.96	2.53%	31,081,710
Nov 21, 2025	12.82	13.02	12.56	12.64	12.64	-2.02%	31,046,600
Nov 20, 2025	13.08	13.17	12.85	12.90	12.90	-0.92%	23,873,440
Nov 19, 2025	13.32	13.32	12.98	13.02	13.02	-1.88%	23,743,740
Nov 18, 2025	13.19	13.34	13.10	13.27	13.27	0.38%	30,247,990
Nov 17, 2025	12.89	13.23	12.89	13.22	13.22	2.56%	33,163,240
Nov 14, 2025	13.03	13.18	12.89	12.89	12.89	-2.42%	26,621,460
Nov 13, 2025	12.85	13.23	12.81	13.21	13.21	2.56%	34,065,360
Nov 12, 2025	13.01	13.03	12.82	12.88	12.88	-1.23%	24,085,040
Nov 11, 2025	13.23	13.27	13.00	13.04	13.04	-1.44%	25,832,740
Nov 10, 2025	13.12	13.26	13.12	13.23	13.23	0.92%	22,098,700
Nov 7, 2025	13.16	13.26	13.11	13.11	13.11	-1.13%	24,661,060
Nov 6, 2025	13.38	13.39	13.17	13.26	13.26	0.08%	21,906,320
Nov 5, 2025	13.18	13.37	13.04	13.25	13.25	-0.90%	23,048,930
Nov 4, 2025	13.61	13.65	13.26	13.37	13.37	-2.12%	33,465,460
Nov 3, 2025	13.56	13.74	13.44	13.66	13.66	0.22%	40,315,480
Oct 31, 2025	13.60	13.70	13.42	13.63	13.63	2.02%	46,674,550
Oct 30, 2025	13.40	13.61	13.30	13.36	13.36	-	48,143,770
Oct 29, 2025	13.26	13.37	13.17	13.36	13.36	0.75%	31,701,850
Oct 28, 2025	13.30	13.42	13.20	13.26	13.26	-0.60%	33,739,530
Oct 27, 2025	13.30	13.45	13.23	13.34	13.34	1.29%	41,306,420