SHE:300430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.48	22.78	22.32	22.64	22.64	0.67%	10,094,800
Jan 21, 2026	22.64	22.97	22.40	22.49	22.49	-1.62%	12,037,425
Jan 20, 2026	23.88	23.99	22.55	22.86	22.86	-4.19%	18,500,680
Jan 19, 2026	23.72	24.31	23.71	23.86	23.86	-0.38%	13,681,560
Jan 16, 2026	25.34	25.47	23.70	23.95	23.95	-6.41%	27,292,470
Jan 15, 2026	24.90	25.82	24.64	25.59	25.59	0.63%	25,644,280
Jan 14, 2026	25.30	26.95	25.01	25.43	25.43	-1.47%	42,980,050
Jan 13, 2026	25.41	26.65	24.50	25.81	25.81	0.86%	48,993,600
Jan 12, 2026	24.95	25.92	24.68	25.59	25.59	3.69%	48,127,780
Jan 9, 2026	24.30	25.47	23.88	24.68	24.68	-1.75%	44,958,136
Jan 8, 2026	24.82	26.15	24.24	25.12	25.12	2.32%	58,976,040
Jan 7, 2026	27.01	27.17	24.26	24.55	24.55	-11.28%	72,161,610
Jan 6, 2026	24.70	27.67	24.50	27.67	27.67	19.99%	90,393,420
Jan 5, 2026	21.80	23.06	21.12	23.06	23.06	19.98%	44,566,972
Dec 31, 2025	19.30	19.48	19.08	19.22	19.22	-0.31%	4,933,733
Dec 30, 2025	19.42	19.57	19.24	19.28	19.28	-1.73%	7,047,500
Dec 29, 2025	19.21	20.15	19.20	19.62	19.62	1.82%	12,565,230
Dec 26, 2025	19.56	19.56	19.16	19.27	19.27	-1.48%	7,126,683
Dec 25, 2025	19.25	19.69	19.21	19.56	19.56	0.98%	9,885,387
Dec 24, 2025	18.97	19.48	18.71	19.37	19.37	2.38%	8,888,283
Dec 23, 2025	19.20	19.21	18.80	18.92	18.92	-2.17%	5,147,150
Dec 22, 2025	18.95	19.36	18.78	19.34	19.34	2.33%	8,331,520
Dec 19, 2025	18.61	19.08	18.58	18.90	18.90	1.29%	5,175,000
Dec 18, 2025	18.30	18.93	18.25	18.66	18.66	1.14%	7,127,260
Dec 17, 2025	18.16	18.55	18.06	18.45	18.45	1.65%	7,520,117
Dec 16, 2025	18.57	18.65	18.11	18.15	18.15	-2.99%	5,925,957
Dec 15, 2025	19.31	19.38	18.67	18.71	18.71	-2.04%	8,288,664
Dec 12, 2025	18.11	19.52	18.02	19.10	19.10	5.82%	14,421,410
Dec 11, 2025	18.46	18.52	18.05	18.05	18.05	-2.22%	3,622,000
Dec 10, 2025	18.55	18.60	18.31	18.46	18.46	-0.91%	3,032,384
Dec 9, 2025	18.90	19.04	18.61	18.63	18.63	-1.48%	3,949,691
Dec 8, 2025	18.82	18.99	18.70	18.91	18.91	0.37%	4,592,380
Dec 5, 2025	18.27	19.07	18.27	18.84	18.84	3.12%	6,695,561
Dec 4, 2025	18.50	18.63	18.22	18.27	18.27	-1.98%	3,828,400
Dec 3, 2025	18.95	19.01	18.51	18.64	18.64	-0.75%	3,870,400
Dec 2, 2025	18.73	19.00	18.66	18.78	18.78	-	3,959,417
Dec 1, 2025	18.46	18.85	18.46	18.78	18.78	1.73%	3,929,816
Nov 28, 2025	18.32	18.49	18.16	18.46	18.46	1.43%	3,351,291
Nov 27, 2025	18.18	18.37	18.17	18.20	18.20	0.05%	2,600,600
Nov 26, 2025	18.29	18.54	18.18	18.19	18.19	-0.49%	3,448,737
Nov 25, 2025	18.32	18.50	18.02	18.28	18.28	0.94%	4,461,250
Nov 24, 2025	18.07	18.24	17.82	18.11	18.11	1.57%	4,019,250
Nov 21, 2025	18.41	18.71	17.80	17.83	17.83	-4.45%	6,405,263
Nov 20, 2025	19.16	19.20	18.65	18.66	18.66	-2.25%	4,611,200
Nov 19, 2025	19.35	19.37	18.90	19.09	19.09	-0.88%	4,638,420
Nov 18, 2025	19.38	19.39	19.20	19.26	19.26	-0.72%	3,567,163
Nov 17, 2025	19.64	19.64	19.31	19.40	19.40	-2.02%	5,159,083
Nov 14, 2025	19.70	20.24	19.63	19.80	19.80	-0.30%	6,068,440
Nov 13, 2025	19.95	19.99	19.49	19.86	19.86	-1.49%	8,125,031
Nov 12, 2025	19.94	20.56	19.94	20.16	20.16	2.08%	12,179,720