SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.73	45.98	42.84	45.18	45.18	2.94%	32,368,824
Jan 29, 2026	46.00	46.04	43.61	43.89	43.89	-3.43%	25,006,130
Jan 28, 2026	46.50	46.68	45.26	45.45	45.45	-3.13%	26,489,229
Jan 27, 2026	50.70	50.70	45.76	46.92	46.92	-4.73%	39,061,120
Jan 26, 2026	51.68	54.00	49.12	49.25	49.25	3.77%	65,257,142
Jan 23, 2026	45.42	47.51	45.05	47.46	47.46	5.75%	31,917,379
Jan 22, 2026	45.53	46.48	44.20	44.88	44.88	-2.39%	28,720,540
Jan 21, 2026	45.60	46.65	45.53	45.98	45.98	-0.26%	25,482,685
Jan 20, 2026	51.07	51.33	45.80	46.10	46.10	-9.32%	44,672,510
Jan 19, 2026	50.36	51.52	50.11	50.84	50.84	0.47%	16,014,210
Jan 16, 2026	53.31	53.60	50.00	50.60	50.60	-4.09%	31,971,690
Jan 15, 2026	51.77	54.65	51.67	52.76	52.76	1.29%	23,389,060
Jan 14, 2026	50.66	54.80	50.38	52.09	52.09	2.74%	35,590,760
Jan 13, 2026	52.58	53.31	49.72	50.70	50.70	-2.84%	28,950,700
Jan 12, 2026	51.97	54.50	51.40	52.18	52.18	-2.32%	31,791,380
Jan 9, 2026	52.54	54.40	51.80	53.42	53.42	0.38%	22,355,613
Jan 8, 2026	52.45	53.93	51.39	53.22	53.22	1.47%	27,899,254
Jan 7, 2026	53.47	55.52	52.05	52.45	52.45	-1.13%	28,208,640
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