SHE:300485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.15	11.15	10.93	11.03	-	-0.09%	616,300
Feb 3, 2026	10.90	11.04	10.85	11.04	11.04	1.94%	3,840,656
Feb 2, 2026	10.99	11.15	10.83	10.83	10.83	-1.99%	5,142,800
Jan 30, 2026	11.15	11.38	10.98	11.05	11.05	-0.90%	6,820,564
Jan 29, 2026	11.38	11.39	11.08	11.15	11.15	-2.53%	9,549,600
Jan 28, 2026	11.80	11.81	11.42	11.44	11.44	-3.21%	9,873,400
Jan 27, 2026	12.06	12.06	11.40	11.82	11.82	-2.23%	16,908,900
Jan 26, 2026	11.65	12.18	11.52	12.09	12.09	4.31%	23,285,740
Jan 23, 2026	11.42	11.61	11.40	11.59	11.59	2.20%	8,455,249
Jan 22, 2026	11.42	11.42	11.31	11.34	11.34	-0.53%	4,504,067
Jan 21, 2026	11.32	11.44	11.24	11.40	11.40	0.26%	5,720,600
Jan 20, 2026	11.37	11.49	11.27	11.37	11.37	-0.09%	6,964,100
Jan 19, 2026	11.29	11.38	11.20	11.38	11.38	0.80%	6,183,260
Jan 16, 2026	11.50	11.57	11.20	11.29	11.29	-1.83%	9,458,500
Jan 15, 2026	11.76	11.79	11.42	11.50	11.50	-3.04%	12,600,850
Jan 14, 2026	12.00	12.10	11.66	11.86	11.86	-2.47%	25,872,460
Jan 13, 2026	11.42	12.60	11.42	12.16	12.16	6.39%	33,723,310
Jan 12, 2026	11.50	11.53	11.31	11.43	11.43	-	9,223,600
Jan 9, 2026	11.31	11.45	11.18	11.43	11.43	1.60%	9,978,500
Jan 8, 2026	11.17	11.37	11.12	11.25	11.25	1.26%	7,651,700
Jan 7, 2026	11.16	11.26	11.08	11.11	11.11	-0.36%	6,037,960
Jan 6, 2026	11.20	11.23	11.06	11.15	11.15	-0.18%	7,155,660
Jan 5, 2026	10.58	11.18	10.58	11.17	11.17	5.58%	11,738,060
Dec 31, 2025	10.69	10.69	10.51	10.58	10.58	-0.28%	3,174,300
Dec 30, 2025	10.69	10.72	10.58	10.61	10.61	-0.84%	3,933,800
Dec 29, 2025	10.72	10.79	10.65	10.70	10.70	-0.28%	3,431,239
Dec 26, 2025	10.86	10.86	10.70	10.73	10.73	-1.20%	3,692,500
Dec 25, 2025	10.79	10.89	10.69	10.86	10.86	1.12%	4,379,751
Dec 24, 2025	10.67	10.75	10.62	10.74	10.74	0.66%	3,240,249
Dec 23, 2025	10.81	10.84	10.65	10.67	10.67	-1.20%	3,373,450
Dec 22, 2025	10.81	10.90	10.77	10.80	10.80	-0.18%	3,565,450
Dec 19, 2025	10.74	10.86	10.68	10.82	10.82	1.22%	3,699,400
Dec 18, 2025	10.59	10.85	10.55	10.69	10.69	0.47%	4,364,327
Dec 17, 2025	10.61	10.65	10.39	10.64	10.64	-	5,238,000
Dec 16, 2025	10.79	10.82	10.55	10.64	10.64	-1.21%	5,848,500
Dec 15, 2025	10.84	10.93	10.71	10.77	10.77	-0.74%	3,869,300
Dec 12, 2025	10.91	11.01	10.82	10.85	10.85	-0.55%	4,217,545
Dec 11, 2025	11.15	11.17	10.89	10.91	10.91	-1.89%	6,201,300
Dec 10, 2025	11.20	11.25	11.05	11.12	11.12	-1.07%	5,516,400
Dec 9, 2025	11.44	11.53	11.22	11.24	11.24	-1.75%	6,221,200
Dec 8, 2025	11.52	11.62	11.40	11.44	11.44	-0.69%	6,876,900
Dec 5, 2025	11.51	11.55	11.14	11.52	11.52	0.61%	7,571,156
Dec 4, 2025	11.50	11.56	11.28	11.45	11.45	-0.17%	5,417,200
Dec 3, 2025	11.56	11.64	11.41	11.47	11.47	-0.43%	6,870,400
Dec 2, 2025	11.83	11.83	11.48	11.52	11.52	-2.21%	6,872,136
Dec 1, 2025	11.77	11.93	11.69	11.78	11.78	-	6,967,536
Nov 28, 2025	11.91	11.93	11.65	11.78	11.78	-1.42%	8,855,000
Nov 27, 2025	12.19	12.19	11.77	11.95	11.95	-0.91%	11,154,900
Nov 26, 2025	11.96	12.90	11.91	12.06	12.06	0.92%	19,969,700
Nov 25, 2025	11.37	12.31	11.37	11.95	11.95	5.19%	16,795,200