SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.00	34.91	32.96	34.13	34.13	1.52%	37,098,430
Feb 5, 2026	32.87	33.77	32.68	33.62	33.62	0.66%	22,114,790
Feb 4, 2026	32.05	34.24	31.95	33.40	33.40	2.93%	38,408,360
Feb 3, 2026	32.31	32.50	31.96	32.45	32.45	2.37%	17,989,627
Feb 2, 2026	32.07	32.55	31.60	31.70	31.70	-0.81%	14,943,870
Jan 30, 2026	32.39	32.40	31.69	31.96	31.96	-1.63%	16,267,840
Jan 29, 2026	32.18	33.15	31.81	32.49	32.49	-0.12%	20,172,190
Jan 28, 2026	32.93	33.30	32.37	32.53	32.53	-1.48%	17,658,390
Jan 27, 2026	33.04	33.45	32.30	33.02	33.02	-0.57%	18,312,220
Jan 26, 2026	34.60	34.60	32.99	33.21	33.21	-4.02%	28,331,230
Jan 23, 2026	33.95	34.84	33.82	34.60	34.60	1.91%	26,420,580
Jan 22, 2026	34.61	34.96	33.92	33.95	33.95	0.38%	20,739,650
Jan 21, 2026	33.71	34.73	33.48	33.82	33.82	-0.68%	21,828,900
Jan 20, 2026	35.90	36.09	33.88	34.05	34.05	-5.55%	40,976,760
Jan 19, 2026	35.03	36.79	34.80	36.05	36.05	1.69%	37,845,100
Jan 16, 2026	36.87	37.37	35.38	35.45	35.45	-2.93%	36,287,520
Jan 15, 2026	38.00	38.07	36.08	36.52	36.52	-4.85%	54,430,870
Jan 14, 2026	35.01	39.50	35.01	38.38	38.38	8.73%	104,931,700
Jan 13, 2026	37.16	37.29	35.12	35.30	35.30	-5.61%	48,158,010
Jan 12, 2026	36.30	37.44	36.15	37.40	37.40	3.03%	56,949,450
Jan 9, 2026	35.00	36.68	34.86	36.30	36.30	2.46%	43,516,748
Jan 8, 2026	34.81	35.81	34.59	35.43	35.43	0.77%	37,523,560
Jan 7, 2026	35.39	35.78	34.63	35.16	35.16	-4.66%	64,278,190
Jan 6, 2026	35.96	37.58	35.80	36.88	36.88	1.96%	54,911,060
Jan 5, 2026	37.89	37.89	35.36	36.17	36.17	-6.85%	69,469,888
Dec 31, 2025	37.01	39.50	36.97	38.83	38.83	1.94%	66,297,140
Dec 30, 2025	39.55	40.95	37.80	38.09	38.09	-3.15%	96,376,260
Dec 29, 2025	37.00	40.40	36.02	39.33	39.33	6.30%	106,707,395
Dec 26, 2025	35.76	37.85	35.70	37.00	37.00	1.84%	71,352,820
Dec 25, 2025	35.36	38.00	35.06	36.33	36.33	6.63%	90,973,980
Dec 24, 2025	33.42	34.20	33.25	34.07	34.07	1.94%	29,333,160
Dec 23, 2025	34.19	34.50	33.35	33.42	33.42	-3.30%	34,561,630
Dec 22, 2025	33.40	35.50	33.40	34.56	34.56	5.11%	60,540,370
Dec 19, 2025	31.22	33.50	30.94	32.88	32.88	5.05%	53,315,670
Dec 18, 2025	32.14	32.77	31.28	31.30	31.30	-3.69%	29,435,800
Dec 17, 2025	32.81	33.22	31.20	32.50	32.50	-3.96%	59,070,850
Dec 16, 2025	31.34	34.43	30.65	33.84	33.84	7.22%	71,292,160
Dec 15, 2025	31.70	32.54	31.51	31.56	31.56	-	18,771,930
Dec 12, 2025	31.47	31.75	31.30	31.56	31.56	0.29%	11,335,790
Dec 11, 2025	32.20	32.28	31.47	31.47	31.47	-2.24%	12,294,870
Dec 10, 2025	32.40	32.40	31.79	32.19	32.19	-0.34%	11,901,700
Dec 9, 2025	32.88	32.98	32.21	32.30	32.30	-2.12%	19,549,180
Dec 8, 2025	31.84	33.57	31.70	33.00	33.00	3.94%	37,429,560
Dec 5, 2025	31.10	32.19	30.79	31.75	31.75	2.19%	23,897,710
Dec 4, 2025	31.08	31.41	30.65	31.07	31.07	-0.10%	11,262,490
Dec 3, 2025	32.05	32.18	31.03	31.10	31.10	-2.93%	15,683,615
Dec 2, 2025	32.70	32.81	31.95	32.04	32.04	-2.35%	14,386,590
Dec 1, 2025	32.41	33.05	32.05	32.81	32.81	-0.88%	15,089,120
Nov 28, 2025	32.60	33.10	32.45	33.10	33.10	1.56%	13,246,750
Nov 27, 2025	32.60	33.08	32.48	32.59	32.59	0.15%	12,985,100