SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	55.17	55.52	52.58	52.73	-	-0.60%	18,033,730
Jan 6, 2026	53.86	54.15	51.81	53.05	53.05	-1.43%	25,284,450
Jan 5, 2026	53.40	54.15	52.38	53.82	53.82	1.13%	19,115,120
Dec 31, 2025	55.17	55.46	53.12	53.22	53.22	-3.76%	17,900,680
Dec 30, 2025	55.13	56.30	54.08	55.30	55.30	-0.77%	19,614,707
Dec 29, 2025	56.60	57.48	55.20	55.73	55.73	-3.40%	22,114,180
Dec 26, 2025	58.71	59.03	56.02	57.69	57.69	0.24%	32,021,090
Dec 25, 2025	56.71	57.89	55.06	57.55	57.55	0.44%	19,960,160
Dec 24, 2025	56.33	58.23	55.62	57.30	57.30	3.94%	32,583,170
Dec 23, 2025	51.30	56.94	51.03	55.13	55.13	8.61%	43,230,610
Dec 22, 2025	53.00	53.50	50.71	50.76	50.76	-1.49%	20,517,640
Dec 19, 2025	50.95	52.93	50.94	51.53	51.53	2.45%	21,641,811
Dec 18, 2025	51.37	52.16	50.30	50.30	50.30	-3.84%	18,032,540
Dec 17, 2025	50.58	53.15	50.23	52.31	52.31	3.83%	30,704,910
Dec 16, 2025	50.00	51.15	48.48	50.38	50.38	0.78%	23,707,235
Dec 15, 2025	50.88	51.76	49.85	49.99	49.99	0.22%	21,116,372
Dec 12, 2025	51.68	52.44	49.10	49.88	49.88	-2.77%	25,257,670
Dec 11, 2025	53.75	53.98	51.16	51.30	51.30	-5.11%	29,526,080
Dec 10, 2025	55.21	55.95	53.00	54.06	54.06	0.15%	27,906,890
Dec 9, 2025	55.50	55.87	52.76	53.98	53.98	-2.03%	21,126,600
Dec 8, 2025	53.93	55.98	52.70	55.10	55.10	1.85%	22,322,140
Dec 5, 2025	55.10	56.26	53.58	54.10	54.10	-0.79%	19,714,330
Dec 4, 2025	55.19	55.59	53.48	54.53	54.53	-2.05%	20,688,471
Dec 3, 2025	55.30	57.66	54.69	55.67	55.67	1.29%	32,086,130
Dec 2, 2025	57.37	57.86	54.60	54.96	54.96	-5.00%	33,215,220
Dec 1, 2025	58.14	59.88	57.36	57.85	57.85	-0.29%	36,615,090
Nov 28, 2025	55.55	60.55	54.94	58.02	58.02	5.11%	57,192,780
Nov 27, 2025	48.54	56.66	48.21	55.20	55.20	14.64%	62,576,430
Nov 26, 2025	48.90	49.52	47.89	48.15	48.15	-0.52%	21,645,790
Nov 25, 2025	48.14	49.30	47.32	48.40	48.40	1.87%	25,904,450
Nov 24, 2025	48.69	48.98	46.86	47.51	47.51	0.72%	21,672,049
Nov 21, 2025	47.62	49.50	47.00	47.17	47.17	-5.85%	30,221,790
Nov 20, 2025	52.55	52.93	49.94	50.10	50.10	-4.39%	31,059,660
Nov 19, 2025	52.14	53.75	51.78	52.40	52.40	0.42%	29,063,870
Nov 18, 2025	56.62	56.80	51.88	52.18	52.18	-8.33%	46,678,560
Nov 17, 2025	53.37	57.43	53.37	56.92	56.92	5.58%	48,481,060
Nov 14, 2025	55.00	56.05	53.89	53.91	53.91	-5.10%	38,924,300
Nov 13, 2025	55.00	58.79	54.44	56.81	56.81	5.20%	66,543,110
Nov 12, 2025	54.83	55.15	51.60	54.00	54.00	-2.21%	46,134,040
Nov 11, 2025	52.38	57.45	52.36	55.22	55.22	7.94%	69,499,940
Nov 10, 2025	53.23	54.68	50.20	51.16	51.16	-2.76%	48,698,250
Nov 7, 2025	52.87	53.77	51.66	52.61	52.61	-0.38%	55,103,160
Nov 6, 2025	53.25	53.55	51.59	52.81	52.81	-1.68%	60,169,370
Nov 5, 2025	47.53	56.00	47.53	53.71	53.71	9.06%	87,826,610
Nov 4, 2025	51.20	52.09	48.93	49.25	49.25	-3.53%	55,462,470
Nov 3, 2025	49.61	51.63	48.71	51.05	51.05	2.04%	72,818,180
Oct 31, 2025	49.03	52.86	48.85	50.03	50.03	2.96%	117,928,000
Oct 30, 2025	45.50	48.59	45.50	48.59	48.59	20.00%	56,349,880
Oct 29, 2025	37.40	40.87	37.35	40.49	40.49	8.52%	48,636,540
Oct 28, 2025	38.12	38.15	37.00	37.31	37.31	-2.61%	24,439,770