SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.89	29.31	28.03	28.05	28.05	-4.43%	38,020,897
Jan 30, 2026	29.76	29.87	28.10	29.35	29.35	-1.87%	65,215,760
Jan 29, 2026	30.81	31.02	29.36	29.91	29.91	-5.94%	75,827,940
Jan 28, 2026	30.92	32.37	30.51	31.80	31.80	2.68%	72,315,020
Jan 27, 2026	31.13	31.68	29.87	30.97	30.97	-1.02%	56,108,150
Jan 26, 2026	32.80	32.98	30.80	31.29	31.29	-2.25%	86,847,120
Jan 23, 2026	30.76	32.28	30.53	32.01	32.01	5.61%	101,276,248
Jan 22, 2026	30.12	30.56	30.00	30.31	30.31	0.53%	41,176,400
Jan 21, 2026	29.90	30.77	29.90	30.15	30.15	-0.76%	47,127,330
Jan 20, 2026	31.13	31.31	29.60	30.38	30.38	-2.03%	64,975,390
Jan 19, 2026	31.49	32.19	30.90	31.01	31.01	-3.03%	69,022,250
Jan 16, 2026	33.26	33.60	31.69	31.98	31.98	-4.31%	108,014,820
Jan 15, 2026	32.66	35.65	32.66	33.42	33.42	0.36%	125,914,100
Jan 14, 2026	34.95	36.25	32.75	33.30	33.30	-3.06%	170,319,600
Jan 13, 2026	37.00	37.38	33.00	34.35	34.35	-1.69%	202,776,800
Jan 12, 2026	29.61	34.94	29.26	34.94	34.94	19.99%	204,057,900
Jan 9, 2026	29.58	29.70	28.21	29.12	29.12	-5.33%	150,940,200
Jan 8, 2026	31.50	32.48	30.18	30.76	30.76	-1.25%	186,946,500
Jan 7, 2026	32.90	33.59	30.45	31.15	31.15	0.78%	226,070,700
Jan 6, 2026	28.13	32.39	27.88	30.91	30.91	14.52%	255,366,400
Jan 5, 2026	23.51	26.99	23.32	26.99	26.99	20.01%	138,663,400
Dec 31, 2025	22.88	22.98	22.42	22.49	22.49	-1.79%	18,816,256
Dec 30, 2025	22.51	23.05	22.31	22.90	22.90	0.84%	22,877,380
Dec 29, 2025	22.74	23.08	22.63	22.71	22.71	-0.48%	24,337,070
Dec 26, 2025	22.90	23.09	22.65	22.82	22.82	0.97%	27,501,130
Dec 25, 2025	22.50	22.73	22.36	22.60	22.60	0.62%	20,509,154
Dec 24, 2025	22.34	22.64	22.25	22.46	22.46	0.27%	25,265,410
Dec 23, 2025	21.74	22.77	21.70	22.40	22.40	3.04%	33,580,300
Dec 22, 2025	21.50	21.88	21.35	21.74	21.74	1.59%	19,825,650
Dec 19, 2025	21.37	21.48	21.20	21.40	21.40	0.85%	13,240,570
Dec 18, 2025	21.66	21.88	21.22	21.22	21.22	-2.84%	22,463,380
Dec 17, 2025	21.34	21.89	21.25	21.84	21.84	2.73%	17,782,809
Dec 16, 2025	21.85	21.90	21.12	21.26	21.26	-2.66%	15,470,029
Dec 15, 2025	22.20	22.26	21.80	21.84	21.84	-1.89%	17,351,023
Dec 12, 2025	21.62	22.38	21.35	22.26	22.26	3.29%	39,483,000
Dec 11, 2025	22.00	22.20	21.53	21.55	21.55	-1.91%	19,694,250
Dec 10, 2025	21.70	22.01	21.44	21.97	21.97	0.92%	17,925,350
Dec 9, 2025	22.13	22.13	21.66	21.77	21.77	-1.05%	16,842,587
Dec 8, 2025	21.72	22.15	21.63	22.00	22.00	1.80%	22,954,000
Dec 5, 2025	21.38	21.70	21.28	21.61	21.61	1.22%	15,990,857
Dec 4, 2025	21.38	21.55	21.09	21.35	21.35	0.80%	13,935,300
Dec 3, 2025	21.53	21.59	21.06	21.18	21.18	-0.89%	14,067,440
Dec 2, 2025	21.74	21.75	21.26	21.37	21.37	-2.02%	16,519,060
Dec 1, 2025	21.95	22.34	21.59	21.81	21.81	1.30%	28,853,200
Nov 28, 2025	21.11	21.60	21.11	21.53	21.53	1.03%	16,120,648
Nov 27, 2025	21.10	21.79	21.01	21.31	21.31	0.95%	21,132,472
Nov 26, 2025	21.30	21.45	21.03	21.11	21.11	-0.98%	15,827,710
Nov 25, 2025	21.29	21.69	21.11	21.32	21.32	0.71%	19,384,550
Nov 24, 2025	20.87	21.30	20.62	21.17	21.17	1.97%	21,123,400
Nov 21, 2025	21.66	22.03	20.62	20.76	20.76	-6.53%	35,918,980