SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	23.30	23.95	23.21	23.53	-	0.34%	9,353,500
Jan 30, 2026	23.64	23.89	23.11	23.45	23.45	-1.59%	19,121,727
Jan 29, 2026	23.76	24.26	23.51	23.83	23.83	-0.13%	21,193,580
Jan 28, 2026	24.26	24.54	23.73	23.86	23.86	-2.09%	20,472,470
Jan 27, 2026	24.16	24.46	23.61	24.37	24.37	0.66%	22,748,470
Jan 26, 2026	25.80	25.80	24.07	24.21	24.21	-6.63%	41,592,170
Jan 23, 2026	24.93	26.00	24.79	25.93	25.93	4.22%	50,147,930
Jan 22, 2026	24.30	25.05	24.30	24.88	24.88	2.39%	31,377,990
Jan 21, 2026	24.14	24.59	24.14	24.30	24.30	-0.25%	22,355,287
Jan 20, 2026	25.54	25.75	24.02	24.36	24.36	-4.62%	40,985,200
Jan 19, 2026	25.25	25.81	25.18	25.54	25.54	-0.20%	30,245,010
Jan 16, 2026	25.80	25.95	25.21	25.59	25.59	0.51%	37,251,220
Jan 15, 2026	26.19	26.31	25.06	25.46	25.46	-4.39%	49,677,390
Jan 14, 2026	26.76	27.84	26.05	26.63	26.63	-1.37%	71,695,230
Jan 13, 2026	29.98	29.98	26.66	27.00	27.00	-12.02%	84,346,450
Jan 12, 2026	28.80	32.00	28.12	30.69	30.69	7.08%	89,582,900
Jan 9, 2026	27.56	30.99	26.92	28.66	28.66	4.37%	96,712,660
Jan 8, 2026	26.06	28.29	25.95	27.46	27.46	3.23%	92,706,600
Jan 7, 2026	25.20	26.61	24.58	26.60	26.60	4.07%	85,846,350
Jan 6, 2026	24.59	25.79	24.41	25.56	25.56	3.44%	64,763,500
Jan 5, 2026	25.33	25.33	24.01	24.71	24.71	-2.49%	54,733,181
Dec 31, 2025	24.56	25.55	23.90	25.34	25.34	3.18%	69,706,560
Dec 30, 2025	24.79	25.78	24.36	24.56	24.56	-2.69%	62,115,000
Dec 29, 2025	24.86	26.14	24.49	25.24	25.24	-1.21%	64,733,985
Dec 26, 2025	25.81	26.35	25.15	25.55	25.55	-3.07%	90,589,913
Dec 25, 2025	24.55	26.43	24.30	26.36	26.36	5.31%	102,548,500
Dec 24, 2025	23.37	25.40	23.20	25.03	25.03	6.47%	100,385,428
Dec 23, 2025	24.41	25.46	23.31	23.51	23.51	-3.61%	103,003,026
Dec 22, 2025	25.67	25.80	24.33	24.39	24.39	-7.09%	116,243,000
Dec 19, 2025	23.23	27.08	23.20	26.25	26.25	16.30%	157,524,900
Dec 18, 2025	21.66	22.89	21.53	22.57	22.57	2.82%	62,033,650
Dec 17, 2025	21.72	22.94	21.52	21.95	21.95	1.29%	41,874,630
Dec 16, 2025	21.83	22.26	21.01	21.67	21.67	-1.54%	40,969,030
Dec 15, 2025	21.79	22.48	21.46	22.01	22.01	0.32%	44,175,030
Dec 12, 2025	21.32	22.65	21.32	21.94	21.94	2.67%	51,694,750
Dec 11, 2025	22.20	22.25	21.36	21.37	21.37	-4.30%	46,723,320
Dec 10, 2025	21.98	22.53	21.52	22.33	22.33	0.63%	47,716,590
Dec 9, 2025	21.21	23.35	21.10	22.19	22.19	2.78%	70,636,150
Dec 8, 2025	21.46	22.50	21.35	21.59	21.59	0.28%	75,467,710
Dec 5, 2025	20.77	21.72	20.55	21.53	21.53	3.11%	61,059,950
Dec 4, 2025	20.02	21.49	20.02	20.88	20.88	2.91%	56,176,280
Dec 3, 2025	20.52	21.17	19.56	20.29	20.29	-0.73%	51,243,140
Dec 2, 2025	20.76	20.77	20.16	20.44	20.44	-1.59%	29,331,550
Dec 1, 2025	19.71	21.30	19.71	20.77	20.77	6.68%	55,479,600
Nov 28, 2025	19.10	19.48	18.82	19.47	19.47	2.42%	25,531,630
Nov 27, 2025	19.23	19.55	18.97	19.01	19.01	-1.66%	21,486,700
Nov 26, 2025	20.18	20.18	19.26	19.33	19.33	-3.01%	22,759,200
Nov 25, 2025	19.53	20.28	19.38	19.93	19.93	1.89%	23,532,020
Nov 24, 2025	19.19	19.86	19.08	19.56	19.56	3.27%	24,661,830
Nov 21, 2025	19.62	19.97	18.89	18.94	18.94	-4.73%	26,837,820