SHE:300405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.91	7.01	6.86	7.00	7.00	1.16%	10,461,740
Jan 22, 2026	6.89	6.98	6.78	6.92	6.92	0.58%	9,928,620
Jan 21, 2026	6.63	6.92	6.60	6.88	6.88	3.30%	15,966,460
Jan 20, 2026	6.69	6.74	6.50	6.66	6.66	-0.60%	8,591,000
Jan 19, 2026	6.49	6.70	6.44	6.70	6.70	3.55%	9,641,310
Jan 16, 2026	6.62	6.64	6.40	6.47	6.47	-1.82%	9,359,300
Jan 15, 2026	6.58	6.62	6.44	6.59	6.59	-	11,090,390
Jan 14, 2026	6.65	6.72	6.47	6.59	6.59	-0.60%	12,904,300
Jan 13, 2026	6.74	6.79	6.60	6.63	6.63	-1.63%	14,727,890
Jan 12, 2026	6.89	6.89	6.63	6.74	6.74	0.15%	18,307,855
Jan 9, 2026	6.60	6.78	6.55	6.73	6.73	2.75%	13,132,450
Jan 8, 2026	6.47	6.60	6.40	6.55	6.55	1.71%	9,103,687
Jan 7, 2026	6.48	6.50	6.35	6.44	6.44	-0.62%	9,132,875
Jan 6, 2026	6.50	6.57	6.39	6.48	6.48	0.15%	9,018,760
Jan 5, 2026	6.46	6.52	6.39	6.47	6.47	1.41%	8,318,940
Dec 31, 2025	6.44	6.48	6.27	6.38	6.38	-0.78%	6,754,683
Dec 30, 2025	6.47	6.56	6.36	6.43	6.43	-1.23%	6,558,161
Dec 29, 2025	6.53	6.59	6.45	6.51	6.51	-0.61%	6,138,871
Dec 26, 2025	6.60	6.68	6.54	6.55	6.55	-0.76%	7,426,827
Dec 25, 2025	6.66	6.66	6.55	6.60	6.60	-0.15%	6,464,790
Dec 24, 2025	6.62	6.68	6.54	6.61	6.61	-0.45%	6,584,860
Dec 23, 2025	6.58	6.68	6.45	6.64	6.64	0.76%	8,862,965
Dec 22, 2025	6.60	6.73	6.54	6.59	6.59	0.15%	8,228,960
Dec 19, 2025	6.38	6.63	6.36	6.58	6.58	3.13%	8,796,318
Dec 18, 2025	6.31	6.48	6.23	6.38	6.38	1.11%	7,652,381
Dec 17, 2025	6.36	6.44	6.20	6.31	6.31	-0.94%	8,400,990
Dec 16, 2025	6.61	6.62	6.36	6.37	6.37	-3.63%	9,309,056
Dec 15, 2025	6.50	6.73	6.44	6.61	6.61	1.38%	10,186,910
Dec 12, 2025	6.65	6.73	6.48	6.52	6.52	-1.95%	10,461,260
Dec 11, 2025	6.92	6.94	6.64	6.65	6.65	-3.48%	10,806,990
Dec 10, 2025	6.98	7.08	6.83	6.89	6.89	-0.14%	10,776,960
Dec 9, 2025	7.06	7.08	6.84	6.90	6.90	-0.72%	9,232,970
Dec 8, 2025	6.95	7.01	6.91	6.95	6.95	0.87%	10,540,210
Dec 5, 2025	6.83	6.95	6.76	6.89	6.89	0.88%	11,403,500
Dec 4, 2025	7.01	7.07	6.81	6.83	6.83	-2.57%	11,903,340
Dec 3, 2025	7.15	7.22	6.94	7.01	7.01	-1.68%	10,942,990
Dec 2, 2025	7.11	7.20	6.97	7.13	7.13	0.14%	13,799,060
Dec 1, 2025	7.26	7.35	7.11	7.12	7.12	-1.39%	14,867,030
Nov 28, 2025	7.26	7.28	7.06	7.22	7.22	-1.50%	20,150,300
Nov 27, 2025	7.10	7.45	7.05	7.33	7.33	2.66%	29,667,480
Nov 26, 2025	6.96	7.45	6.91	7.14	7.14	2.44%	26,664,800
Nov 25, 2025	6.82	7.07	6.76	6.97	6.97	3.87%	21,330,270
Nov 24, 2025	6.65	6.83	6.59	6.71	6.71	0.75%	21,454,790
Nov 21, 2025	7.01	7.21	6.54	6.66	6.66	-6.98%	40,828,150
Nov 20, 2025	7.59	7.68	7.15	7.16	7.16	-6.53%	36,862,030
Nov 19, 2025	7.48	7.67	7.29	7.66	7.66	1.46%	42,499,220
Nov 18, 2025	7.90	8.03	7.40	7.55	7.55	-11.18%	69,872,580
Nov 17, 2025	7.37	8.72	7.25	8.50	8.50	16.92%	88,898,810
Nov 14, 2025	7.56	7.66	7.23	7.27	7.27	-4.84%	45,622,980
Nov 13, 2025	7.06	8.11	7.06	7.64	7.64	7.76%	60,772,730