SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	51.60	58.69	51.60	58.40	-	4.30%	53,636,284
Jan 5, 2026	54.19	57.28	53.79	55.99	55.99	6.04%	67,147,270
Dec 31, 2025	51.60	53.58	50.95	52.80	52.80	2.68%	40,172,570
Dec 30, 2025	50.69	52.17	50.42	51.42	51.42	1.84%	29,406,840
Dec 29, 2025	50.28	51.65	50.23	50.49	50.49	0.84%	23,152,140
Dec 26, 2025	50.50	50.90	50.00	50.07	50.07	-1.15%	19,724,999
Dec 25, 2025	50.39	50.99	50.02	50.65	50.65	0.24%	17,909,490
Dec 24, 2025	50.10	51.10	49.68	50.53	50.53	0.20%	19,299,947
Dec 23, 2025	51.52	52.00	50.15	50.43	50.43	0.56%	21,027,364
Dec 22, 2025	49.92	50.55	49.61	50.15	50.15	0.72%	18,078,230
Dec 19, 2025	50.36	50.68	49.61	49.79	49.79	-0.66%	21,908,990
Dec 18, 2025	52.41	52.52	50.05	50.12	50.12	-5.43%	33,264,440
Dec 17, 2025	51.31	53.08	51.05	53.00	53.00	2.85%	27,403,410
Dec 16, 2025	52.99	53.60	51.30	51.53	51.53	-2.83%	22,051,200
Dec 15, 2025	52.59	54.23	52.59	53.03	53.03	-0.71%	33,355,948
Dec 12, 2025	49.62	54.17	49.62	53.41	53.41	6.91%	73,704,270
Dec 11, 2025	50.86	51.19	49.70	49.96	49.96	-1.75%	22,223,580
Dec 10, 2025	50.18	51.21	49.16	50.85	50.85	1.29%	32,139,900
Dec 9, 2025	52.08	53.58	50.12	50.20	50.20	2.14%	59,899,140
Dec 8, 2025	47.89	49.49	47.77	49.15	49.15	2.37%	22,767,180
Dec 5, 2025	48.47	48.60	47.60	48.01	48.01	-1.01%	13,593,606
Dec 4, 2025	48.50	48.97	47.76	48.50	48.50	-	15,078,260
Dec 3, 2025	50.03	50.24	48.40	48.50	48.50	-3.19%	20,163,295
Dec 2, 2025	51.03	52.00	49.90	50.10	50.10	-1.20%	32,699,060
Dec 1, 2025	48.09	51.84	47.51	50.71	50.71	6.27%	49,134,670
Nov 28, 2025	48.10	48.58	47.43	47.72	47.72	-0.29%	11,342,910
Nov 27, 2025	48.34	48.80	47.86	47.86	47.86	-1.36%	14,791,650
Nov 26, 2025	47.48	49.08	47.37	48.52	48.52	1.59%	20,357,890
Nov 25, 2025	47.61	48.40	47.31	47.76	47.76	0.76%	16,231,447
Nov 24, 2025	45.87	47.78	45.11	47.40	47.40	3.86%	18,005,022
Nov 21, 2025	45.83	46.59	45.53	45.64	45.64	-1.74%	14,207,340
Nov 20, 2025	47.01	47.29	46.44	46.45	46.45	-1.02%	9,130,771
Nov 19, 2025	48.00	48.00	46.70	46.93	46.93	-1.98%	12,117,220
Nov 18, 2025	47.26	48.47	46.94	47.88	47.88	1.01%	14,722,300
Nov 17, 2025	46.48	47.67	46.41	47.40	47.40	1.61%	13,252,540
Nov 14, 2025	47.88	47.96	46.63	46.65	46.65	-3.77%	15,918,740
Nov 13, 2025	47.00	48.50	46.50	48.48	48.48	2.71%	16,270,080
Nov 12, 2025	47.53	47.72	46.43	47.20	47.20	-0.88%	14,618,950
Nov 11, 2025	49.00	49.18	47.54	47.62	47.62	-2.50%	16,895,880
Nov 10, 2025	49.01	49.78	48.45	48.84	48.84	-1.09%	16,075,830
Nov 7, 2025	49.86	50.56	49.38	49.38	49.38	-1.95%	17,583,570
Nov 6, 2025	50.24	50.90	49.70	50.36	50.36	0.38%	20,171,880
Nov 5, 2025	49.44	50.59	49.02	50.17	50.17	-0.89%	18,934,590
Nov 4, 2025	51.24	51.50	50.16	50.62	50.62	-2.99%	26,525,630
Nov 3, 2025	50.80	52.99	49.78	52.18	52.18	3.27%	42,105,660
Oct 31, 2025	48.62	51.24	48.17	50.53	50.53	1.40%	43,797,980
Oct 30, 2025	49.50	51.22	49.50	49.83	49.83	5.80%	64,853,990
Oct 29, 2025	47.00	47.48	46.70	47.10	47.10	-0.25%	14,083,900
Oct 28, 2025	46.60	47.49	46.37	47.22	47.22	1.05%	17,445,110
Oct 27, 2025	46.97	47.40	46.36	46.73	46.73	0.11%	16,237,570