SHE:300407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.62	13.05	12.57	12.85	12.85	1.18%	10,306,360
Jan 29, 2026	12.90	13.03	12.60	12.70	12.70	-1.78%	9,805,400
Jan 28, 2026	13.10	13.18	12.92	12.93	12.93	-1.45%	6,852,000
Jan 27, 2026	13.10	13.29	12.75	13.12	13.12	-	8,931,800
Jan 26, 2026	13.43	13.48	13.09	13.12	13.12	-2.24%	11,898,200
Jan 23, 2026	13.72	13.75	13.29	13.42	13.42	-2.89%	18,565,600
Jan 22, 2026	12.98	13.93	12.91	13.82	13.82	6.80%	24,611,220
Jan 21, 2026	12.77	13.02	12.68	12.94	12.94	0.54%	8,062,094
Jan 20, 2026	12.96	13.01	12.76	12.87	12.87	-1.08%	11,368,990
Jan 19, 2026	12.43	13.03	12.39	13.01	13.01	4.16%	16,390,130
Jan 16, 2026	12.75	12.94	12.44	12.49	12.49	0.89%	13,452,500
Jan 15, 2026	12.47	12.59	12.00	12.38	12.38	-2.52%	11,880,970
Jan 14, 2026	12.91	13.38	12.37	12.70	12.70	2.25%	20,873,820
Jan 13, 2026	12.73	12.76	12.29	12.42	12.42	-2.74%	12,800,120
Jan 12, 2026	12.15	12.86	11.91	12.77	12.77	5.02%	16,447,220
Jan 9, 2026	11.83	12.41	11.73	12.16	12.16	2.62%	14,866,820
Jan 8, 2026	11.59	11.92	11.51	11.85	11.85	2.16%	9,299,500
Jan 7, 2026	11.93	11.98	11.56	11.60	11.60	-2.85%	8,991,513
Jan 6, 2026	11.77	11.98	11.60	11.94	11.94	1.70%	10,944,670
Jan 5, 2026	11.34	11.79	11.34	11.74	11.74	3.71%	11,024,400
Dec 31, 2025	11.30	11.42	11.21	11.32	11.32	0.18%	8,026,600
Dec 30, 2025	11.42	11.57	11.28	11.30	11.30	-0.96%	7,862,500
Dec 29, 2025	11.55	11.58	11.36	11.41	11.41	-0.52%	6,572,600
Dec 26, 2025	11.76	11.76	11.44	11.47	11.47	-1.88%	8,242,900
Dec 25, 2025	11.52	11.70	11.42	11.69	11.69	1.21%	6,372,200
Dec 24, 2025	11.38	11.58	11.28	11.55	11.55	1.40%	6,058,900
Dec 23, 2025	11.50	11.54	11.30	11.39	11.39	-1.39%	7,238,224
Dec 22, 2025	11.58	11.69	11.50	11.55	11.55	0.09%	9,795,000
Dec 19, 2025	11.69	11.83	11.40	11.54	11.54	-0.69%	9,698,700
Dec 18, 2025	11.72	11.86	11.60	11.62	11.62	-1.61%	8,850,100
Dec 17, 2025	11.85	12.05	11.56	11.81	11.81	-0.34%	17,901,200
Dec 16, 2025	12.88	12.88	11.61	11.85	11.85	-5.73%	22,978,500
Dec 15, 2025	12.47	12.70	12.20	12.57	12.57	0.32%	9,252,700
Dec 12, 2025	12.42	12.69	12.42	12.53	12.53	0.56%	9,196,600
Dec 11, 2025	12.58	12.78	12.39	12.46	12.46	0.16%	11,413,500
Dec 10, 2025	12.59	12.68	12.42	12.44	12.44	-1.43%	6,027,200
Dec 9, 2025	12.56	12.74	12.40	12.62	12.62	-0.08%	7,946,544
Dec 8, 2025	12.80	12.91	12.58	12.63	12.63	-2.02%	8,804,825
Dec 5, 2025	12.60	12.92	12.45	12.89	12.89	2.87%	10,542,500
Dec 4, 2025	12.50	12.80	12.42	12.53	12.53	-0.08%	12,328,600
Dec 3, 2025	12.89	12.89	12.43	12.54	12.54	-2.64%	9,291,500
Dec 2, 2025	13.02	13.12	12.77	12.88	12.88	-2.28%	13,212,020
Dec 1, 2025	13.53	13.58	13.04	13.18	13.18	-1.72%	13,373,700
Nov 28, 2025	13.69	13.78	13.23	13.41	13.41	-2.97%	18,804,800
Nov 27, 2025	13.31	14.14	13.15	13.82	13.82	3.52%	31,607,720
Nov 26, 2025	12.09	13.78	11.99	13.35	13.35	10.79%	35,278,490
Nov 25, 2025	11.88	12.23	11.84	12.05	12.05	1.86%	5,879,500
Nov 24, 2025	11.72	11.93	11.66	11.83	11.83	1.81%	6,212,300
Nov 21, 2025	12.07	12.24	11.49	11.62	11.62	-5.07%	11,312,100
Nov 20, 2025	12.41	12.56	12.17	12.24	12.24	-1.69%	6,482,000