SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.61	34.12	33.15	33.26	33.26	-1.10%	5,630,058
Jan 20, 2026	34.49	35.28	33.38	33.63	33.63	-3.03%	6,658,696
Jan 19, 2026	35.50	35.50	33.25	34.68	34.68	-3.77%	11,840,340
Jan 16, 2026	34.58	36.99	34.01	36.04	36.04	4.22%	13,869,700
Jan 15, 2026	33.36	35.37	33.19	34.58	34.58	2.13%	10,902,500
Jan 14, 2026	32.97	35.17	32.97	33.86	33.86	0.89%	14,418,980
Jan 13, 2026	33.16	35.00	31.58	33.56	33.56	0.18%	14,757,880
Jan 12, 2026	32.37	33.64	31.81	33.50	33.50	3.52%	14,651,786
Jan 9, 2026	31.15	32.40	30.80	32.36	32.36	3.39%	14,162,140
Jan 8, 2026	33.50	34.32	31.25	31.30	31.30	-9.64%	21,182,260
Jan 7, 2026	31.14	35.99	31.14	34.64	34.64	13.46%	24,366,250
Jan 6, 2026	29.60	30.61	29.50	30.53	30.53	2.04%	10,084,660
Jan 5, 2026	28.90	30.87	28.88	29.92	29.92	4.25%	10,295,100
Dec 31, 2025	27.74	28.90	27.74	28.70	28.70	2.76%	7,331,358
Dec 30, 2025	27.27	28.35	27.27	27.93	27.93	1.82%	5,965,101
Dec 29, 2025	26.85	27.97	26.80	27.43	27.43	1.40%	4,746,600
Dec 26, 2025	27.80	28.30	26.86	27.05	27.05	-3.15%	7,014,638
Dec 25, 2025	27.60	28.27	27.31	27.93	27.93	1.05%	5,153,300
Dec 24, 2025	27.66	27.70	27.00	27.64	27.64	-0.07%	3,487,700
Dec 23, 2025	28.28	28.28	27.31	27.66	27.66	-2.78%	6,136,556
Dec 22, 2025	27.87	28.90	27.25	28.45	28.45	1.83%	7,742,200
Dec 19, 2025	27.06	28.10	26.90	27.94	27.94	3.33%	5,401,096
Dec 18, 2025	27.32	27.88	27.02	27.04	27.04	-1.60%	3,703,900
Dec 17, 2025	27.39	27.64	26.60	27.48	27.48	0.11%	4,012,200
Dec 16, 2025	27.90	28.05	27.00	27.45	27.45	-2.17%	5,363,010
Dec 15, 2025	27.28	28.35	27.28	28.06	28.06	1.93%	6,164,894
Dec 12, 2025	26.48	28.10	26.40	27.53	27.53	3.57%	6,684,165
Dec 11, 2025	27.16	27.16	26.58	26.58	26.58	-2.14%	3,685,200
Dec 10, 2025	27.02	27.29	26.77	27.16	27.16	-0.33%	3,713,301
Dec 9, 2025	26.80	27.60	26.58	27.25	27.25	1.08%	5,727,800
Dec 8, 2025	28.39	28.39	26.95	26.96	26.96	-5.10%	10,712,170
Dec 5, 2025	27.40	28.50	27.21	28.41	28.41	2.82%	9,099,599
Dec 4, 2025	27.16	28.35	26.81	27.63	27.63	1.73%	10,955,650
Dec 3, 2025	26.78	27.31	26.64	27.16	27.16	0.74%	7,803,800
Dec 2, 2025	26.82	27.20	26.50	26.96	26.96	0.04%	7,107,200
Dec 1, 2025	25.68	27.50	25.43	26.95	26.95	5.07%	12,407,400
Nov 28, 2025	26.00	26.09	25.38	25.65	25.65	-1.23%	4,983,700
Nov 27, 2025	26.02	26.70	25.82	25.97	25.97	-2.04%	8,019,200
Nov 26, 2025	25.55	27.39	25.30	26.51	26.51	2.99%	13,744,180
Nov 25, 2025	25.69	26.40	25.57	25.74	25.74	0.70%	10,340,510
Nov 24, 2025	24.42	25.64	23.89	25.56	25.56	6.32%	9,600,758
Nov 21, 2025	23.87	24.75	23.50	24.04	24.04	-0.04%	5,329,453
Nov 20, 2025	24.69	24.82	24.03	24.05	24.05	-2.71%	3,257,234
Nov 19, 2025	25.41	25.45	24.61	24.72	24.72	-1.94%	3,682,100
Nov 18, 2025	24.75	25.52	24.45	25.21	25.21	1.16%	5,280,353
Nov 17, 2025	24.55	25.00	23.90	24.92	24.92	0.93%	5,035,700
Nov 14, 2025	23.94	24.97	23.87	24.69	24.69	3.00%	6,471,900
Nov 13, 2025	24.02	24.18	23.87	23.97	23.97	-0.29%	3,042,400
Nov 12, 2025	24.10	24.24	23.80	24.04	24.04	-0.25%	2,512,500
Nov 11, 2025	24.50	24.65	24.06	24.10	24.10	-1.35%	2,936,800