SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.04	17.85	17.04	17.81	-	3.79%	10,194,846
Feb 2, 2026	17.71	17.79	17.16	17.16	17.16	-3.87%	20,804,570
Jan 30, 2026	17.04	17.96	16.67	17.85	17.85	4.75%	30,137,810
Jan 29, 2026	17.67	17.82	16.90	17.04	17.04	-3.78%	25,219,089
Jan 28, 2026	17.35	18.23	17.25	17.71	17.71	1.84%	29,421,380
Jan 27, 2026	17.50	17.63	17.10	17.39	17.39	-0.97%	19,342,500
Jan 26, 2026	18.11	18.23	17.45	17.56	17.56	-2.88%	25,133,660
Jan 23, 2026	18.51	18.70	17.92	18.08	18.08	-2.85%	36,236,100
Jan 22, 2026	18.42	19.05	18.22	18.61	18.61	3.10%	40,885,800
Jan 21, 2026	17.02	18.55	16.81	18.05	18.05	5.19%	55,640,510
Jan 20, 2026	18.01	18.36	17.04	17.16	17.16	-0.29%	49,028,590
Jan 19, 2026	16.72	17.35	16.50	17.21	17.21	2.87%	42,499,110
Jan 16, 2026	16.51	16.97	16.24	16.73	16.73	1.27%	36,003,430
Jan 15, 2026	15.85	16.99	15.70	16.52	16.52	3.57%	50,301,720
Jan 14, 2026	15.94	16.38	15.64	15.95	15.95	0.06%	43,911,440
Jan 13, 2026	17.30	17.30	15.31	15.94	15.94	-8.18%	68,226,520
Jan 12, 2026	17.00	17.88	16.84	17.36	17.36	5.60%	54,316,590
Jan 9, 2026	16.48	16.76	16.25	16.44	16.44	-0.90%	29,339,240
Jan 8, 2026	15.87	16.76	15.87	16.59	16.59	4.54%	51,295,150
Jan 7, 2026	15.84	15.98	15.59	15.87	15.87	0.89%	30,408,262
Jan 6, 2026	15.43	15.86	15.31	15.73	15.73	2.61%	33,685,360
Jan 5, 2026	15.23	15.36	14.87	15.33	15.33	1.39%	29,310,950
Dec 31, 2025	15.23	15.45	15.11	15.12	15.12	-1.18%	16,655,860
Dec 30, 2025	15.38	15.46	14.92	15.30	15.30	-0.58%	22,741,600
Dec 29, 2025	15.03	15.55	14.92	15.39	15.39	2.33%	26,302,420
Dec 26, 2025	15.29	15.46	14.98	15.04	15.04	-1.57%	18,987,540
Dec 25, 2025	15.18	15.38	15.08	15.28	15.28	0.46%	13,518,500
Dec 24, 2025	15.11	15.35	14.92	15.21	15.21	0.73%	16,755,490
Dec 23, 2025	15.03	15.10	14.89	15.10	15.10	-0.20%	18,813,900
Dec 22, 2025	15.35	15.37	15.02	15.13	15.13	-2.20%	21,718,630
Dec 19, 2025	15.03	15.48	15.03	15.47	15.47	2.79%	34,329,530
Dec 18, 2025	15.05	15.26	14.94	15.05	15.05	-0.33%	19,551,660
Dec 17, 2025	14.95	15.18	14.85	15.10	15.10	0.33%	19,665,510
Dec 16, 2025	15.03	15.20	14.73	15.05	15.05	0.94%	32,447,930
Dec 15, 2025	14.30	15.26	14.10	14.91	14.91	6.65%	47,976,850
Dec 12, 2025	14.02	14.13	13.98	13.98	13.98	-0.85%	7,801,843
Dec 11, 2025	14.40	14.40	14.10	14.10	14.10	-1.54%	6,426,800
Dec 10, 2025	14.29	14.47	14.24	14.32	14.32	-0.14%	6,636,827
Dec 9, 2025	14.22	14.49	14.17	14.34	14.34	0.63%	12,029,760
Dec 8, 2025	14.14	14.35	14.01	14.25	14.25	0.71%	9,600,129
Dec 5, 2025	13.97	14.19	13.91	14.15	14.15	1.43%	8,483,100
Dec 4, 2025	14.16	14.21	13.92	13.95	13.95	-1.90%	8,498,012
Dec 3, 2025	14.15	14.45	14.12	14.22	14.22	1.14%	12,642,000
Dec 2, 2025	14.25	14.25	14.03	14.06	14.06	-1.33%	8,675,935
Dec 1, 2025	14.15	14.39	14.15	14.25	14.25	0.35%	9,760,200
Nov 28, 2025	14.51	14.58	14.13	14.20	14.20	-1.11%	13,721,200
Nov 27, 2025	13.65	14.44	13.65	14.36	14.36	5.05%	30,348,050
Nov 26, 2025	13.53	13.79	13.53	13.67	13.67	1.03%	8,389,900
Nov 25, 2025	13.65	13.70	13.50	13.53	13.53	-0.15%	10,527,700
Nov 24, 2025	13.61	13.71	13.41	13.55	13.55	-0.22%	7,231,792