SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.75	26.43	25.60	26.23	26.23	1.51%	2,496,025
Jan 29, 2026	26.39	26.42	25.81	25.84	25.84	-1.90%	1,940,125
Jan 28, 2026	26.39	26.80	26.08	26.34	26.34	-0.49%	2,151,200
Jan 27, 2026	26.64	26.85	25.72	26.47	26.47	-1.45%	3,125,450
Jan 26, 2026	27.52	27.66	26.55	26.86	26.86	-2.04%	2,684,300
Jan 23, 2026	27.30	27.48	26.85	27.42	27.42	0.33%	3,655,565
Jan 22, 2026	26.68	27.50	26.44	27.33	27.33	2.55%	2,810,670
Jan 21, 2026	27.10	27.15	26.28	26.65	26.65	-0.86%	2,876,155
Jan 20, 2026	27.94	28.08	26.65	26.88	26.88	-3.69%	3,973,095
Jan 19, 2026	27.42	28.39	27.42	27.91	27.91	1.45%	5,453,500
Jan 16, 2026	27.10	27.70	26.82	27.51	27.51	2.50%	3,995,780
Jan 15, 2026	26.75	27.27	26.42	26.84	26.84	-0.33%	4,239,760
Jan 14, 2026	27.78	27.78	26.78	26.93	26.93	-3.34%	7,521,280
Jan 13, 2026	27.91	28.69	27.50	27.86	27.86	0.11%	6,239,350
Jan 12, 2026	28.88	29.08	27.48	27.83	27.83	-2.93%	7,692,730
Jan 9, 2026	27.68	29.10	27.34	28.67	28.67	4.10%	7,913,320
Jan 8, 2026	28.11	28.51	27.09	27.54	27.54	-4.14%	10,878,320
Jan 7, 2026	31.99	32.00	28.56	28.73	28.73	-10.36%	18,021,280
Jan 6, 2026	32.43	33.10	31.80	32.05	32.05	-1.11%	4,584,781
Jan 5, 2026	33.20	33.27	31.81	32.41	32.41	0.34%	3,972,390
Dec 31, 2025	31.76	32.36	31.51	32.30	32.30	1.99%	2,974,080
Dec 30, 2025	32.23	32.52	31.53	31.67	31.67	-2.28%	4,021,450
Dec 29, 2025	32.80	33.12	32.03	32.41	32.41	0.03%	3,181,945
Dec 26, 2025	32.97	33.02	32.33	32.40	32.40	-1.70%	3,839,750
Dec 25, 2025	33.50	34.20	32.81	32.96	32.96	-2.49%	5,940,763
Dec 24, 2025	31.86	34.20	31.60	33.80	33.80	5.99%	8,736,502
Dec 23, 2025	32.67	33.11	31.70	31.89	31.89	-2.15%	4,481,054
Dec 22, 2025	31.82	33.71	31.21	32.59	32.59	2.36%	6,638,025
Dec 19, 2025	31.16	31.95	30.81	31.84	31.84	2.38%	4,488,890
Dec 18, 2025	30.90	32.00	30.11	31.10	31.10	-	4,816,540
Dec 17, 2025	30.12	31.12	29.75	31.10	31.10	3.25%	4,544,170
Dec 16, 2025	30.26	30.85	29.80	30.12	30.12	-1.15%	3,696,650
Dec 15, 2025	30.25	30.99	30.00	30.47	30.47	0.59%	3,413,640
Dec 12, 2025	30.80	31.18	30.07	30.29	30.29	-1.97%	4,594,200
Dec 11, 2025	32.43	32.43	30.72	30.90	30.90	-4.04%	8,492,380
Dec 10, 2025	30.88	32.38	30.03	32.20	32.20	4.11%	11,984,140
Dec 9, 2025	29.75	31.55	29.75	30.93	30.93	4.07%	10,054,460
Dec 8, 2025	29.93	31.25	29.52	29.72	29.72	-0.60%	6,636,129
Dec 5, 2025	29.58	30.10	28.53	29.90	29.90	1.08%	5,945,617
Dec 4, 2025	29.61	30.74	29.49	29.58	29.58	-1.10%	6,962,429
Dec 3, 2025	28.10	30.44	28.10	29.91	29.91	6.90%	10,194,470
Dec 2, 2025	28.30	28.55	27.76	27.98	27.98	0.97%	5,606,820
Dec 1, 2025	28.69	29.18	27.35	27.71	27.71	-3.42%	11,060,510
Nov 28, 2025	29.00	29.47	28.60	28.69	28.69	-1.24%	5,757,690
Nov 27, 2025	30.10	30.50	28.73	29.05	29.05	-4.44%	10,188,580
Nov 26, 2025	31.26	32.26	29.72	30.40	30.40	-2.56%	14,198,360
Nov 25, 2025	29.57	32.33	29.57	31.20	31.20	5.55%	12,603,966
Nov 24, 2025	28.87	30.33	28.54	29.56	29.56	1.55%	9,293,080
Nov 21, 2025	30.12	31.20	28.83	29.11	29.11	-4.31%	12,402,340
Nov 20, 2025	28.00	30.66	27.51	30.42	30.42	8.64%	15,574,110