SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.77	22.01	21.48	21.99	21.99	2.61%	10,088,390
Jan 22, 2026	21.71	21.76	21.40	21.43	21.43	-1.56%	7,573,431
Jan 21, 2026	21.78	22.36	21.66	21.77	21.77	-0.27%	9,759,563
Jan 20, 2026	22.03	22.52	21.71	21.83	21.83	-0.32%	10,624,710
Jan 19, 2026	21.90	22.22	21.69	21.90	21.90	-0.59%	9,545,816
Jan 16, 2026	21.58	22.90	20.91	22.03	22.03	1.80%	22,697,224
Jan 15, 2026	21.61	22.02	21.30	21.64	21.64	1.12%	9,960,557
Jan 14, 2026	20.91	22.20	20.87	21.40	21.40	2.34%	22,103,200
Jan 13, 2026	20.82	21.31	20.82	20.91	20.91	0.29%	11,492,340
Jan 12, 2026	20.21	20.92	20.20	20.85	20.85	2.11%	9,813,258
Jan 9, 2026	20.20	20.45	20.17	20.42	20.42	1.24%	5,414,510
Jan 8, 2026	19.99	20.21	19.97	20.17	20.17	0.85%	3,818,128
Jan 7, 2026	20.19	20.25	19.95	20.00	20.00	-0.84%	3,923,204
Jan 6, 2026	20.20	20.31	20.06	20.17	20.17	-	4,665,686
Jan 5, 2026	19.75	20.17	19.75	20.17	20.17	2.13%	5,380,985
Dec 31, 2025	19.72	19.89	19.67	19.75	19.75	1.07%	3,856,409
Dec 30, 2025	19.51	19.63	19.45	19.54	19.54	-0.46%	2,593,379
Dec 29, 2025	19.76	19.78	19.61	19.63	19.63	-0.61%	3,038,179
Dec 26, 2025	19.84	19.86	19.71	19.75	19.75	-0.20%	3,150,018
Dec 25, 2025	19.85	19.89	19.71	19.79	19.79	-0.30%	2,876,391
Dec 24, 2025	19.73	19.85	19.68	19.85	19.85	0.61%	2,175,218
Dec 23, 2025	19.88	19.91	19.70	19.73	19.73	-0.75%	2,762,420
Dec 22, 2025	20.07	20.16	19.86	19.88	19.88	-0.95%	3,648,409
Dec 19, 2025	20.00	20.14	19.94	20.07	20.07	0.60%	2,083,214
Dec 18, 2025	19.90	20.04	19.81	19.95	19.95	0.25%	2,255,287
Dec 17, 2025	19.72	19.95	19.63	19.90	19.90	0.91%	2,414,535
Dec 16, 2025	20.00	20.00	19.72	19.72	19.72	-1.40%	3,357,378
Dec 15, 2025	19.95	20.09	19.80	20.00	20.00	-0.20%	2,621,300
Dec 12, 2025	20.26	20.35	19.92	20.04	20.04	-1.09%	4,830,535
Dec 11, 2025	20.70	20.76	20.25	20.26	20.26	-1.94%	3,182,600
Dec 10, 2025	20.86	20.86	20.58	20.66	20.66	-0.96%	2,346,843
Dec 9, 2025	20.80	21.04	20.73	20.86	20.86	0.19%	3,162,534
Dec 8, 2025	20.84	20.94	20.79	20.82	20.82	0.10%	2,566,590
Dec 5, 2025	20.71	20.80	20.50	20.80	20.80	0.39%	2,463,857
Dec 4, 2025	20.93	20.96	20.58	20.72	20.72	-1.10%	3,067,400
Dec 3, 2025	21.05	21.10	20.90	20.95	20.95	0.14%	2,330,904
Dec 2, 2025	21.12	21.22	20.91	20.92	20.92	-1.27%	2,870,800
Dec 1, 2025	21.33	21.53	21.18	21.19	21.19	0.14%	3,764,169
Nov 28, 2025	21.08	21.33	20.95	21.16	21.16	0.91%	3,419,051
Nov 27, 2025	20.93	21.13	20.83	20.97	20.97	0.24%	3,219,912
Nov 26, 2025	21.02	21.28	20.80	20.92	20.92	-0.43%	4,275,800
Nov 25, 2025	20.87	21.10	20.81	21.01	21.01	0.91%	3,362,291
Nov 24, 2025	20.66	20.90	20.66	20.82	20.82	0.68%	3,006,202
Nov 21, 2025	21.10	21.21	20.45	20.68	20.68	-2.64%	6,587,302
Nov 20, 2025	21.40	21.43	21.22	21.24	21.24	-0.42%	3,066,740
Nov 19, 2025	21.64	21.73	21.22	21.33	21.33	-1.61%	5,069,304
Nov 18, 2025	21.65	21.76	21.54	21.68	21.68	-0.23%	3,823,894
Nov 17, 2025	21.87	21.93	21.60	21.73	21.73	-1.05%	5,229,624
Nov 14, 2025	22.10	22.32	21.91	21.96	21.96	-1.30%	6,695,410
Nov 13, 2025	22.30	22.38	22.06	22.25	22.25	-0.09%	5,615,719