SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.00	12.05	11.92	12.05	12.05	1.09%	12,957,992
Feb 2, 2026	11.96	12.14	11.88	11.92	11.92	-1.81%	17,159,590
Jan 30, 2026	12.28	12.46	12.03	12.14	12.14	-1.22%	22,446,700
Jan 29, 2026	12.50	12.55	12.21	12.29	12.29	-3.61%	36,980,870
Jan 28, 2026	12.94	13.36	12.66	12.75	12.75	-4.14%	51,570,800
Jan 27, 2026	13.45	13.50	12.85	13.30	13.30	-6.34%	83,598,750
Jan 26, 2026	13.20	14.20	12.78	14.20	14.20	20.03%	86,116,660
Jan 23, 2026	11.66	11.85	11.65	11.83	11.83	1.46%	7,606,415
Jan 22, 2026	11.66	11.71	11.60	11.66	11.66	-	5,547,600
Jan 21, 2026	11.64	11.75	11.57	11.66	11.66	-	6,409,900
Jan 20, 2026	11.70	11.74	11.61	11.66	11.66	-0.26%	5,122,800
Jan 19, 2026	11.59	11.77	11.57	11.69	11.69	0.60%	6,324,000
Jan 16, 2026	11.86	11.89	11.57	11.62	11.62	-1.61%	9,269,424
Jan 15, 2026	11.90	11.97	11.77	11.81	11.81	-1.17%	7,490,275
Jan 14, 2026	11.95	12.27	11.77	11.95	11.95	-	14,746,650
Jan 13, 2026	11.91	12.22	11.82	11.95	11.95	0.34%	15,659,700
Jan 12, 2026	11.77	11.95	11.74	11.91	11.91	1.19%	9,608,198
Jan 9, 2026	11.55	11.77	11.50	11.77	11.77	2.08%	8,617,810
Jan 8, 2026	11.42	11.59	11.40	11.53	11.53	1.05%	5,647,100
Jan 7, 2026	11.55	11.55	11.40	11.41	11.41	-1.13%	6,317,813
Jan 6, 2026	11.54	11.63	11.50	11.54	11.54	0.35%	6,889,886
Jan 5, 2026	11.24	11.55	11.22	11.50	11.50	2.77%	9,873,490
Dec 31, 2025	11.23	11.29	11.13	11.19	11.19	-0.18%	4,255,731
Dec 30, 2025	11.34	11.35	11.18	11.21	11.21	-1.15%	4,876,452
Dec 29, 2025	11.46	11.48	11.32	11.34	11.34	-1.13%	3,793,859
Dec 26, 2025	11.54	11.56	11.42	11.47	11.47	-0.17%	2,859,583
Dec 25, 2025	11.56	11.57	11.47	11.49	11.49	-0.43%	3,488,501
Dec 24, 2025	11.59	11.59	11.44	11.54	11.54	0.61%	3,656,170
Dec 23, 2025	11.48	11.57	11.43	11.47	11.47	-0.17%	3,109,959
Dec 22, 2025	11.50	11.61	11.41	11.49	11.49	0.09%	4,630,500
Dec 19, 2025	11.44	11.53	11.37	11.48	11.48	0.26%	3,613,700
Dec 18, 2025	11.29	11.47	11.23	11.45	11.45	1.24%	4,696,775
Dec 17, 2025	11.25	11.33	11.11	11.31	11.31	0.44%	4,351,840
Dec 16, 2025	11.18	11.27	11.11	11.26	11.26	0.63%	3,706,940
Dec 15, 2025	11.16	11.24	11.08	11.19	11.19	-0.18%	3,241,900
Dec 12, 2025	11.23	11.26	11.12	11.21	11.21	-	4,463,100
Dec 11, 2025	11.34	11.37	11.16	11.21	11.21	-1.15%	4,713,600
Dec 10, 2025	11.33	11.38	11.25	11.34	11.34	-	4,182,100
Dec 9, 2025	11.42	11.48	11.34	11.34	11.34	-0.96%	3,542,400
Dec 8, 2025	11.50	11.56	11.43	11.45	11.45	-0.26%	5,331,200
Dec 5, 2025	11.38	11.51	11.23	11.48	11.48	0.79%	4,676,435
Dec 4, 2025	11.46	11.46	11.29	11.39	11.39	-0.35%	4,159,816
Dec 3, 2025	11.51	11.54	11.39	11.43	11.43	-0.61%	4,173,505
Dec 2, 2025	11.58	11.58	11.45	11.50	11.50	-0.35%	3,270,192
Dec 1, 2025	11.54	11.66	11.48	11.54	11.54	0.52%	5,165,129
Nov 28, 2025	11.43	11.49	11.37	11.48	11.48	0.44%	3,643,436
Nov 27, 2025	11.46	11.52	11.39	11.43	11.43	-0.44%	4,364,408
Nov 26, 2025	11.52	11.74	11.47	11.48	11.48	-0.26%	5,584,378
Nov 25, 2025	11.48	11.59	11.40	11.51	11.51	0.52%	4,367,782
Nov 24, 2025	11.35	11.46	11.32	11.45	11.45	1.24%	4,848,503