SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	96.55	98.20	93.78	93.88	93.88	-4.43%	23,560,110
Jan 28, 2026	96.08	99.30	93.07	98.23	98.23	2.75%	33,910,970
Jan 27, 2026	92.25	96.48	90.58	95.60	95.60	2.96%	27,545,473
Jan 26, 2026	92.02	95.16	92.01	92.85	92.85	-0.15%	19,158,230
Jan 23, 2026	96.00	96.50	92.59	92.99	92.99	-2.27%	21,081,470
Jan 22, 2026	94.55	96.91	92.93	95.15	95.15	0.63%	21,333,350
Jan 21, 2026	90.92	95.00	90.30	94.55	94.55	3.67%	21,245,520
Jan 20, 2026	98.79	98.79	90.20	91.20	91.20	-7.74%	34,142,220
Jan 19, 2026	95.98	100.67	95.27	98.85	98.85	2.54%	29,538,920
Jan 16, 2026	94.00	97.90	93.00	96.40	96.40	-1.08%	37,254,591
Jan 15, 2026	97.04	99.93	94.16	97.45	97.45	3.78%	38,826,869
Jan 14, 2026	90.85	95.15	90.85	93.90	93.90	3.37%	28,953,320
Jan 13, 2026	93.45	96.00	90.58	90.84	90.84	-3.80%	29,102,961
Jan 12, 2026	94.23	95.48	93.25	94.43	94.43	-1.25%	27,781,822
Jan 9, 2026	94.62	97.30	92.90	95.63	95.63	1.04%	31,581,440
Jan 8, 2026	96.22	97.77	93.80	94.65	94.65	-3.27%	36,791,450
Jan 7, 2026	96.82	99.83	90.53	97.85	97.85	-2.72%	46,301,510
Jan 6, 2026	103.62	107.00	99.00	100.59	100.59	-1.94%	33,424,080
Jan 5, 2026	102.00	103.00	98.52	102.58	102.58	2.27%	29,786,800
Dec 31, 2025	105.19	105.34	99.89	100.30	100.30	-3.84%	33,840,670
Dec 30, 2025	106.28	111.50	103.78	104.30	104.30	-3.08%	35,131,250
Dec 29, 2025	106.98	109.29	103.00	107.62	107.62	3.27%	34,735,114
Dec 26, 2025	105.10	106.65	103.01	104.21	104.21	-0.67%	29,801,080
Dec 25, 2025	108.03	108.95	104.18	104.91	104.91	-3.71%	32,062,970
Dec 24, 2025	104.39	113.05	102.30	108.95	108.95	5.57%	46,436,040
Dec 23, 2025	97.00	106.66	96.50	103.20	103.20	6.13%	45,962,126
Dec 22, 2025	90.78	99.90	90.08	97.24	97.24	9.04%	42,735,891
Dec 19, 2025	93.57	93.87	89.03	89.18	89.18	-3.28%	28,331,670
Dec 18, 2025	94.90	96.56	92.18	92.20	92.20	-4.75%	35,661,300
Dec 17, 2025	90.86	97.49	90.86	96.80	96.80	4.65%	47,671,830
Dec 16, 2025	92.91	93.79	88.22	92.50	92.50	0.76%	47,754,770
Dec 15, 2025	83.70	94.99	82.21	91.80	91.80	8.52%	47,881,770
Dec 12, 2025	86.14	86.66	82.66	84.59	84.59	-2.73%	29,241,721
Dec 11, 2025	91.80	92.80	86.86	86.96	86.96	-3.37%	33,899,283
Dec 10, 2025	84.80	91.00	81.96	89.99	89.99	7.08%	47,503,350
Dec 9, 2025	82.01	86.49	82.01	84.04	84.04	3.00%	28,947,550
Dec 8, 2025	80.03	84.18	79.11	81.59	81.59	1.58%	27,871,900
Dec 5, 2025	77.70	81.01	77.60	80.32	80.32	2.54%	21,611,770
Dec 4, 2025	75.03	79.47	75.02	78.33	78.33	3.64%	21,957,748
Dec 3, 2025	74.68	77.38	74.68	75.58	75.58	0.23%	13,530,460
Dec 2, 2025	76.32	77.09	74.86	75.41	75.41	-1.66%	13,301,469
Dec 1, 2025	78.90	78.90	76.32	76.68	76.68	-2.11%	22,356,790
Nov 28, 2025	78.07	80.00	77.00	78.33	78.33	-0.36%	17,804,630
Nov 27, 2025	77.51	83.12	77.41	78.61	78.61	1.64%	30,210,880
Nov 26, 2025	76.06	79.50	75.50	77.34	77.34	0.26%	24,649,400
Nov 25, 2025	76.89	79.73	75.03	77.14	77.14	6.69%	32,492,698
Nov 24, 2025	72.37	73.26	71.03	72.30	72.30	3.95%	21,260,321
Nov 21, 2025	72.67	73.58	69.01	69.55	69.55	-7.88%	21,579,090
Nov 20, 2025	76.00	77.38	74.17	75.50	75.50	3.20%	19,577,110
Nov 19, 2025	74.44	74.64	72.60	73.16	73.16	-2.45%	13,554,500