SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.53	29.60	28.52	29.14	29.14	2.50%	25,830,749
Jan 5, 2026	27.92	28.55	27.37	28.43	28.43	2.08%	25,015,053
Dec 31, 2025	27.86	28.08	27.11	27.85	27.85	1.46%	20,148,620
Dec 30, 2025	26.61	28.13	26.39	27.45	27.45	3.16%	22,186,900
Dec 29, 2025	26.80	27.25	26.55	26.61	26.61	-1.19%	10,673,890
Dec 26, 2025	26.96	27.41	26.70	26.93	26.93	0.67%	14,596,020
Dec 25, 2025	27.00	27.00	26.50	26.75	26.75	-0.63%	8,914,322
Dec 24, 2025	26.50	26.99	26.37	26.92	26.92	1.05%	12,631,416
Dec 23, 2025	26.37	27.08	26.21	26.64	26.64	1.68%	15,413,052
Dec 22, 2025	25.90	26.49	25.83	26.20	26.20	1.39%	8,719,807
Dec 19, 2025	25.51	25.92	25.51	25.84	25.84	1.53%	6,867,897
Dec 18, 2025	25.65	26.04	25.42	25.45	25.45	-1.39%	7,001,991
Dec 17, 2025	25.47	26.04	25.28	25.81	25.81	1.89%	8,765,341
Dec 16, 2025	25.85	26.12	25.13	25.33	25.33	-2.01%	9,476,855
Dec 15, 2025	26.21	26.58	25.76	25.85	25.85	-3.26%	12,111,090
Dec 12, 2025	26.87	27.05	26.40	26.72	26.72	-	9,025,935
Dec 11, 2025	27.22	27.43	26.71	26.72	26.72	-1.58%	7,688,100
Dec 10, 2025	27.35	27.43	26.81	27.15	27.15	-0.84%	8,109,210
Dec 9, 2025	27.79	27.79	27.32	27.38	27.38	-1.40%	8,101,353
Dec 8, 2025	27.24	28.10	27.24	27.77	27.77	2.10%	12,790,420
Dec 5, 2025	26.56	27.23	26.20	27.20	27.20	2.99%	11,509,480
Dec 4, 2025	26.67	26.80	26.00	26.41	26.41	-1.01%	8,061,020
Dec 3, 2025	27.21	27.38	26.62	26.68	26.68	-1.73%	8,625,518
Dec 2, 2025	27.88	27.88	27.00	27.15	27.15	-2.86%	11,323,880
Dec 1, 2025	28.06	28.38	27.60	27.95	27.95	-0.21%	12,650,430
Nov 28, 2025	27.50	28.24	27.33	28.01	28.01	1.74%	9,899,311
Nov 27, 2025	27.33	28.15	27.28	27.53	27.53	0.73%	13,472,340
Nov 26, 2025	27.20	27.78	26.97	27.33	27.33	-0.07%	10,809,630
Nov 25, 2025	27.28	27.68	27.01	27.35	27.35	0.07%	11,599,826
Nov 24, 2025	27.16	27.54	26.87	27.33	27.33	2.51%	13,897,620
Nov 21, 2025	27.99	28.30	26.65	26.66	26.66	-5.96%	19,565,300
Nov 20, 2025	28.25	29.00	27.83	28.35	28.35	1.14%	17,815,533
Nov 19, 2025	28.64	29.45	27.94	28.03	28.03	-2.44%	12,796,110
Nov 18, 2025	29.61	29.80	28.44	28.73	28.73	-3.20%	18,770,710
Nov 17, 2025	29.38	29.99	28.88	29.68	29.68	0.92%	21,272,110
Nov 14, 2025	28.60	29.99	28.47	29.41	29.41	0.86%	25,019,580
Nov 13, 2025	28.12	29.70	28.12	29.16	29.16	3.48%	22,475,270
Nov 12, 2025	28.50	28.68	27.80	28.18	28.18	-1.54%	12,082,970
Nov 11, 2025	28.77	29.15	28.59	28.62	28.62	-0.28%	12,268,610
Nov 10, 2025	29.60	29.79	28.50	28.70	28.70	-1.91%	16,342,070
Nov 7, 2025	28.88	29.61	28.46	29.26	29.26	1.04%	18,644,370
Nov 6, 2025	28.85	29.67	28.81	28.96	28.96	1.40%	15,296,610
Nov 5, 2025	27.81	28.91	27.60	28.56	28.56	0.18%	12,807,640
Nov 4, 2025	29.06	29.29	28.25	28.51	28.51	-2.53%	15,461,420
Nov 3, 2025	29.73	30.00	28.49	29.25	29.25	-2.37%	21,577,860
Oct 31, 2025	29.49	31.15	29.49	29.96	29.96	1.52%	31,667,950
Oct 30, 2025	30.07	30.29	29.39	29.51	29.51	-2.41%	24,120,490
Oct 29, 2025	29.40	30.31	29.30	30.24	30.24	2.54%	25,662,190
Oct 28, 2025	29.29	29.80	28.91	29.49	29.49	-	21,822,880
Oct 27, 2025	30.30	30.76	29.42	29.49	29.49	-7.96%	50,705,030