SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	24.56	25.12	24.41	24.90	-	0.77%	29,255,845
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
Nov 20, 2025	19.94	20.38	19.72	19.88	19.88	0.45%	24,087,800
Nov 19, 2025	19.95	20.10	19.57	19.79	19.79	-1.05%	19,495,620
Nov 18, 2025	20.83	20.87	19.76	20.00	20.00	-4.31%	31,832,160
Nov 17, 2025	20.88	21.33	20.56	20.90	20.90	-0.29%	27,594,230
Nov 14, 2025	21.21	21.44	20.71	20.96	20.96	-2.96%	29,480,500
Nov 13, 2025	20.57	22.15	20.47	21.60	21.60	2.32%	52,545,670
Nov 12, 2025	20.46	21.29	20.14	21.11	21.11	2.43%	35,133,360
Nov 11, 2025	21.13	21.30	20.51	20.61	20.61	-2.32%	30,522,710
Nov 10, 2025	21.79	22.00	20.83	21.10	21.10	-3.17%	39,570,520
Nov 7, 2025	21.50	22.50	21.38	21.79	21.79	1.21%	56,814,560
Nov 6, 2025	21.80	21.85	21.33	21.53	21.53	-4.44%	55,661,470
Nov 5, 2025	19.10	23.40	19.02	22.53	22.53	15.36%	103,151,900
Nov 4, 2025	19.63	19.95	19.30	19.53	19.53	-6.33%	52,885,260
Nov 3, 2025	19.85	21.38	19.34	20.85	20.85	4.30%	62,990,830
Oct 31, 2025	20.63	20.86	19.84	19.99	19.99	-4.49%	55,386,360
Oct 30, 2025	20.08	21.53	19.69	20.93	20.93	5.33%	88,698,750
Oct 29, 2025	19.00	20.98	18.90	19.87	19.87	8.82%	86,754,360
Oct 28, 2025	18.35	18.62	18.18	18.26	18.26	-1.78%	23,468,350
Oct 27, 2025	18.22	18.86	17.97	18.59	18.59	2.48%	40,349,140