SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	23.35	23.58	22.55	22.69	22.69	-2.62%	11,048,200
Jan 21, 2026	22.55	23.60	22.40	23.30	23.30	3.33%	15,480,100
Jan 20, 2026	22.70	22.99	22.18	22.55	22.55	-0.62%	10,691,300
Jan 19, 2026	22.80	23.07	22.25	22.69	22.69	1.02%	15,978,061
Jan 16, 2026	21.86	22.80	21.28	22.46	22.46	3.98%	17,118,910
Jan 15, 2026	21.22	21.77	21.02	21.60	21.60	1.41%	8,816,500
Jan 14, 2026	21.00	21.68	20.86	21.30	21.30	1.91%	10,688,200
Jan 13, 2026	21.68	21.68	20.90	20.90	20.90	-3.64%	9,500,000
Jan 12, 2026	21.32	21.72	21.14	21.69	21.69	1.74%	10,495,600
Jan 9, 2026	20.88	21.36	20.78	21.32	21.32	2.55%	10,821,200
Jan 8, 2026	20.72	20.99	20.63	20.79	20.79	-0.10%	7,487,200
Jan 7, 2026	20.19	21.25	20.08	20.81	20.81	2.61%	12,834,600
Jan 6, 2026	20.38	20.60	20.15	20.28	20.28	0.60%	7,204,700
Jan 5, 2026	19.90	20.29	19.56	20.16	20.16	1.82%	7,936,100
Dec 31, 2025	20.12	20.21	19.78	19.80	19.80	-0.75%	6,538,300
Dec 30, 2025	20.01	20.15	19.91	19.95	19.95	-1.19%	5,127,502
Dec 29, 2025	19.91	20.46	19.72	20.19	20.19	0.95%	8,110,000
Dec 26, 2025	20.59	20.59	19.96	20.00	20.00	-2.91%	9,609,749
Dec 25, 2025	20.55	20.75	20.24	20.60	20.60	-1.10%	12,313,400
Dec 24, 2025	19.76	21.23	19.56	20.83	20.83	6.01%	20,358,130
Dec 23, 2025	18.94	20.20	18.90	19.65	19.65	3.69%	15,239,130
Dec 22, 2025	18.40	19.28	18.38	18.95	18.95	3.05%	8,605,000
Dec 19, 2025	18.60	18.67	18.33	18.39	18.39	-0.27%	4,265,300
Dec 18, 2025	18.30	18.93	18.15	18.44	18.44	-0.05%	6,329,100
Dec 17, 2025	17.95	18.50	17.76	18.45	18.45	2.79%	5,123,700
Dec 16, 2025	18.14	18.14	17.81	17.95	17.95	-1.32%	3,783,700
Dec 15, 2025	18.16	18.48	18.12	18.19	18.19	0.17%	3,368,968
Dec 12, 2025	18.11	18.39	17.98	18.16	18.16	-0.16%	3,331,800
Dec 11, 2025	18.60	18.60	18.18	18.19	18.19	-1.25%	4,005,400
Dec 10, 2025	18.80	18.80	18.26	18.42	18.42	-2.02%	4,906,900
Dec 9, 2025	18.88	19.02	18.68	18.80	18.80	-1.00%	3,955,300
Dec 8, 2025	18.95	19.03	18.70	18.99	18.99	1.88%	5,747,000
Dec 5, 2025	18.23	18.65	18.09	18.64	18.64	1.86%	5,171,600
Dec 4, 2025	18.45	18.62	17.99	18.30	18.30	-0.81%	6,675,000
Dec 3, 2025	18.98	19.14	18.40	18.45	18.45	-2.79%	7,911,600
Dec 2, 2025	19.50	19.52	18.90	18.98	18.98	-1.81%	7,713,390
Dec 1, 2025	19.30	19.70	18.79	19.33	19.33	-4.45%	15,090,690
Nov 28, 2025	20.24	20.35	20.00	20.23	20.23	-0.05%	3,995,000
Nov 27, 2025	19.80	20.55	19.80	20.24	20.24	1.91%	6,833,500
Nov 26, 2025	19.82	20.15	19.73	19.86	19.86	0.20%	3,927,301
Nov 25, 2025	19.78	20.14	19.62	19.82	19.82	1.02%	4,506,400
Nov 24, 2025	19.25	19.75	19.18	19.62	19.62	2.35%	5,114,700
Nov 21, 2025	19.84	20.09	19.01	19.17	19.17	-4.34%	6,544,600
Nov 20, 2025	20.15	20.35	19.95	20.04	20.04	0.20%	5,047,500
Nov 19, 2025	20.70	20.83	19.93	20.00	20.00	-4.08%	7,207,500
Nov 18, 2025	20.94	21.15	20.67	20.85	20.85	-0.71%	5,879,800
Nov 17, 2025	21.15	21.21	20.85	21.00	21.00	0.38%	4,748,370
Nov 14, 2025	21.31	21.45	20.88	20.92	20.92	-2.88%	6,147,800
Nov 13, 2025	22.03	22.03	21.45	21.54	21.54	-1.69%	6,340,100
Nov 12, 2025	22.29	22.41	21.70	21.91	21.91	-2.19%	4,965,000