SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	78.29	80.25	75.75	76.50	76.50	-6.91%	56,480,200
Feb 4, 2026	86.00	86.66	80.11	82.18	82.18	-7.04%	75,167,810
Feb 3, 2026	85.50	88.50	83.00	88.40	88.40	4.42%	90,716,220
Feb 2, 2026	82.00	87.88	80.80	84.66	84.66	3.46%	91,082,790
Jan 30, 2026	81.00	83.49	79.06	81.83	81.83	2.27%	66,434,558
Jan 29, 2026	78.00	85.51	76.18	80.01	80.01	-1.04%	86,104,930
Jan 28, 2026	83.20	84.73	80.00	80.85	80.85	-0.64%	83,084,260
Jan 27, 2026	82.60	83.88	79.98	81.37	81.37	-2.26%	71,439,150
Jan 26, 2026	82.00	84.77	80.18	83.25	83.25	6.29%	98,456,970
Jan 23, 2026	78.30	80.20	77.62	78.32	78.32	0.36%	71,591,050
Jan 22, 2026	76.32	79.33	74.88	78.04	78.04	4.33%	79,028,610
Jan 21, 2026	74.12	76.94	73.50	74.80	74.80	-0.81%	52,594,160
Jan 20, 2026	77.00	78.19	74.40	75.41	75.41	-1.05%	56,681,740
Jan 19, 2026	77.76	80.51	75.90	76.21	76.21	-3.74%	70,286,230
Jan 16, 2026	79.16	84.16	78.78	79.17	79.17	-2.30%	82,723,260
Jan 15, 2026	85.10	87.25	79.75	81.03	81.03	-10.67%	106,231,700
Jan 14, 2026	80.48	93.13	80.48	90.71	90.71	12.60%	127,172,000
Jan 13, 2026	83.30	88.64	76.00	80.56	80.56	-2.99%	119,013,400
Jan 12, 2026	73.01	83.04	70.20	83.04	83.04	20.00%	124,363,100
Jan 9, 2026	62.21	71.77	62.21	69.20	69.20	15.70%	113,909,443
Jan 8, 2026	60.00	61.68	58.30	59.81	59.81	-1.27%	61,667,207
Jan 7, 2026	58.16	63.00	57.20	60.58	60.58	5.12%	85,094,190
Jan 6, 2026	55.51	58.69	54.82	57.63	57.63	2.93%	63,706,510
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