SHE:300464 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.69	7.00	6.68	6.78	6.78	0.89%	21,635,950
Jan 30, 2026	6.74	6.78	6.56	6.72	6.72	-0.59%	16,798,750
Jan 29, 2026	6.80	6.98	6.61	6.76	6.76	-0.73%	22,239,100
Jan 28, 2026	6.73	6.93	6.67	6.81	6.81	0.15%	24,819,370
Jan 27, 2026	6.51	6.85	6.49	6.80	6.80	3.98%	28,283,670
Jan 26, 2026	6.75	6.81	6.44	6.54	6.54	-3.82%	19,827,000
Jan 23, 2026	6.63	6.83	6.53	6.80	6.80	3.82%	20,966,500
Jan 22, 2026	6.45	6.57	6.39	6.55	6.55	1.55%	10,393,750
Jan 21, 2026	6.35	6.45	6.31	6.45	6.45	1.10%	9,509,850
Jan 20, 2026	6.47	6.55	6.35	6.38	6.38	-1.09%	11,852,600
Jan 19, 2026	6.40	6.50	6.35	6.45	6.45	0.31%	10,489,800
Jan 16, 2026	6.40	6.49	6.21	6.43	6.43	-	16,992,900
Jan 15, 2026	6.68	6.70	6.39	6.43	6.43	-4.74%	21,193,700
Jan 14, 2026	6.49	7.01	6.48	6.75	6.75	3.69%	33,116,350
Jan 13, 2026	6.64	6.72	6.47	6.51	6.51	-1.36%	17,731,650
Jan 12, 2026	6.48	6.63	6.41	6.60	6.60	2.17%	18,356,390
Jan 9, 2026	6.40	6.49	6.30	6.46	6.46	0.94%	14,342,600
Jan 8, 2026	6.32	6.44	6.23	6.40	6.40	1.43%	10,978,450
Jan 7, 2026	6.38	6.42	6.21	6.31	6.31	-1.56%	13,230,050
Jan 6, 2026	6.37	6.42	6.28	6.41	6.41	0.79%	12,525,600
Jan 5, 2026	6.34	6.44	6.31	6.36	6.36	0.32%	12,139,000
Dec 31, 2025	6.34	6.37	6.10	6.34	6.34	-0.16%	13,081,300
Dec 30, 2025	6.48	6.49	6.22	6.35	6.35	-2.61%	13,404,500
Dec 29, 2025	6.46	6.55	6.39	6.52	6.52	1.56%	13,864,300
Dec 26, 2025	6.71	6.72	6.40	6.42	6.42	-4.32%	17,794,400
Dec 25, 2025	6.76	6.81	6.66	6.71	6.71	-0.74%	7,510,700
Dec 24, 2025	6.67	6.78	6.65	6.76	6.76	0.75%	6,539,450
Dec 23, 2025	6.74	6.88	6.54	6.71	6.71	-0.30%	11,819,700
Dec 22, 2025	6.82	6.89	6.71	6.73	6.73	-1.32%	12,122,250
Dec 19, 2025	6.63	6.91	6.57	6.82	6.82	3.33%	13,145,000
Dec 18, 2025	6.53	6.76	6.50	6.60	6.60	0.61%	12,302,200
Dec 17, 2025	6.56	6.65	6.35	6.56	6.56	0.15%	16,191,300
Dec 16, 2025	6.85	6.91	6.52	6.55	6.55	-4.38%	12,847,000
Dec 15, 2025	7.13	7.13	6.78	6.85	6.85	-4.20%	20,238,800
Dec 12, 2025	7.20	7.26	7.07	7.15	7.15	-0.83%	13,324,800
Dec 11, 2025	7.37	7.42	7.19	7.21	7.21	-1.90%	16,753,900
Dec 10, 2025	7.13	7.45	7.13	7.35	7.35	3.09%	25,932,850
Dec 9, 2025	7.18	7.32	7.09	7.13	7.13	-0.56%	13,076,800
Dec 8, 2025	6.98	7.26	6.97	7.17	7.17	3.02%	17,493,500
Dec 5, 2025	6.91	6.99	6.80	6.96	6.96	1.46%	12,888,876
Dec 4, 2025	7.09	7.09	6.68	6.86	6.86	-3.11%	16,536,100
Dec 3, 2025	7.08	7.18	6.97	7.08	7.08	-0.14%	15,581,550
Dec 2, 2025	6.88	7.16	6.83	7.09	7.09	3.20%	23,467,020
Dec 1, 2025	7.48	7.48	6.83	6.87	6.87	-7.79%	29,844,300
Nov 28, 2025	7.40	7.50	7.25	7.45	7.45	0.68%	18,129,500
Nov 27, 2025	7.30	7.68	7.24	7.40	7.40	-	23,996,600
Nov 26, 2025	7.25	7.65	7.25	7.40	7.40	1.79%	24,855,600
Nov 25, 2025	7.24	7.40	7.23	7.27	7.27	0.55%	12,683,550
Nov 24, 2025	7.20	7.30	7.00	7.23	7.23	1.54%	14,231,000
Nov 21, 2025	7.44	7.59	7.10	7.12	7.12	-5.32%	21,469,100