SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.08	19.53	18.46	19.08	19.08	-0.47%	16,815,483
Jan 29, 2026	19.01	19.84	18.63	19.17	19.17	-0.62%	17,318,240
Jan 28, 2026	20.19	20.99	19.09	19.29	19.29	-3.79%	24,743,910
Jan 27, 2026	20.20	20.43	19.30	20.05	20.05	-1.76%	19,776,290
Jan 26, 2026	21.10	21.85	20.26	20.41	20.41	-6.55%	28,885,640
Jan 23, 2026	19.54	22.28	19.35	21.84	21.84	11.77%	45,608,780
Jan 22, 2026	19.10	20.13	18.92	19.54	19.54	2.25%	20,898,500
Jan 21, 2026	19.04	19.44	18.80	19.11	19.11	-0.98%	16,143,090
Jan 20, 2026	20.78	21.00	19.04	19.30	19.30	-7.12%	29,693,500
Jan 19, 2026	19.73	21.17	19.70	20.78	20.78	4.84%	31,904,250
Jan 16, 2026	20.50	22.31	19.81	19.82	19.82	-2.36%	41,499,160
Jan 15, 2026	21.00	21.23	19.86	20.30	20.30	-5.97%	31,192,400
Jan 14, 2026	22.43	23.93	21.44	21.59	21.59	-5.60%	46,703,260
Jan 13, 2026	23.25	24.33	20.80	22.87	22.87	-1.59%	56,106,980
Jan 12, 2026	20.75	24.10	20.00	23.24	23.24	15.28%	53,654,100
Jan 9, 2026	18.97	20.67	18.88	20.16	20.16	5.66%	49,931,670
Jan 8, 2026	17.78	19.44	17.65	19.08	19.08	6.24%	33,740,340
Jan 7, 2026	17.90	18.11	17.37	17.96	17.96	-0.22%	16,039,210
Jan 6, 2026	17.77	18.07	17.54	18.00	18.00	0.56%	17,016,610
Jan 5, 2026	18.30	18.36	17.72	17.90	17.90	-1.00%	19,486,590
Dec 31, 2025	17.61	18.38	17.61	18.08	18.08	2.44%	26,186,670
Dec 30, 2025	17.69	18.26	17.40	17.65	17.65	-1.18%	17,957,520
Dec 29, 2025	18.00	18.09	17.55	17.86	17.86	-0.56%	14,824,400
Dec 26, 2025	18.09	18.41	17.78	17.96	17.96	-1.26%	22,793,590
Dec 25, 2025	17.05	18.86	17.04	18.19	18.19	5.82%	32,009,240
Dec 24, 2025	16.44	17.23	16.32	17.19	17.19	3.49%	18,940,930
Dec 23, 2025	17.20	17.63	16.50	16.61	16.61	-3.77%	20,012,680
Dec 22, 2025	17.72	17.80	17.17	17.26	17.26	-1.65%	19,069,790
Dec 19, 2025	17.08	18.00	17.08	17.55	17.55	1.92%	22,692,160
Dec 18, 2025	16.88	17.64	16.75	17.22	17.22	0.70%	23,597,770
Dec 17, 2025	17.03	17.75	16.29	17.10	17.10	0.18%	27,934,270
Dec 16, 2025	17.45	17.86	16.51	17.07	17.07	-1.44%	29,033,870
Dec 15, 2025	17.49	17.97	17.16	17.32	17.32	0.87%	28,664,430
Dec 12, 2025	17.66	18.25	17.00	17.17	17.17	-4.08%	37,466,790
Dec 11, 2025	17.26	18.25	16.90	17.90	17.90	3.71%	39,824,970
Dec 10, 2025	16.90	17.86	16.89	17.26	17.26	0.47%	25,418,660
Dec 9, 2025	16.68	17.41	16.61	17.18	17.18	1.84%	25,505,870
Dec 8, 2025	16.51	17.86	16.51	16.87	16.87	2.37%	32,707,830
Dec 5, 2025	15.98	16.50	15.81	16.48	16.48	2.42%	16,164,920
Dec 4, 2025	15.83	16.56	15.72	16.09	16.09	0.94%	14,127,030
Dec 3, 2025	16.07	16.21	15.70	15.94	15.94	-2.45%	11,965,490
Dec 2, 2025	15.87	16.58	15.80	16.34	16.34	2.19%	18,067,760
Dec 1, 2025	15.69	16.48	15.69	15.99	15.99	2.57%	17,642,480
Nov 28, 2025	15.43	15.65	15.36	15.59	15.59	0.91%	8,174,344
Nov 27, 2025	15.04	15.55	14.88	15.45	15.45	2.18%	8,631,396
Nov 26, 2025	15.42	15.50	15.10	15.12	15.12	-1.95%	5,668,600
Nov 25, 2025	15.28	15.53	15.10	15.42	15.42	1.18%	7,441,600
Nov 24, 2025	14.47	15.28	14.40	15.24	15.24	5.32%	8,804,255
Nov 21, 2025	14.95	15.16	14.36	14.47	14.47	-4.05%	7,571,640
Nov 20, 2025	15.09	15.19	15.00	15.08	15.08	-0.07%	3,637,000