SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	72.81	72.81	69.26	70.80	-	0.73%	1,581,110
Jan 27, 2026	69.74	71.54	68.85	70.29	70.29	1.30%	7,700,874
Jan 26, 2026	70.70	71.79	68.81	69.39	69.39	-3.06%	10,165,320
Jan 23, 2026	72.81	73.47	71.31	71.58	71.58	-1.46%	6,077,042
Jan 22, 2026	72.19	73.58	71.70	72.64	72.64	1.21%	5,844,617
Jan 21, 2026	72.49	73.37	71.32	71.77	71.77	-1.68%	4,791,918
Jan 20, 2026	73.99	74.48	71.20	73.00	73.00	-0.68%	4,541,200
Jan 19, 2026	72.89	74.99	72.05	73.50	73.50	0.71%	5,559,721
Jan 16, 2026	72.73	76.80	72.27	72.98	72.98	1.94%	6,834,757
Jan 15, 2026	71.50	73.25	71.13	71.59	71.59	-0.29%	4,935,824
Jan 14, 2026	70.74	72.88	69.50	71.80	71.80	2.47%	8,112,519
Jan 13, 2026	72.00	72.14	68.71	70.07	70.07	-0.92%	5,836,426
Jan 12, 2026	68.00	71.95	68.00	70.72	70.72	5.68%	9,123,484
Jan 9, 2026	66.20	67.53	65.60	66.92	66.92	0.37%	4,486,817
Jan 8, 2026	68.30	68.68	66.05	66.67	66.67	-3.24%	5,294,837
Jan 7, 2026	64.97	70.88	64.59	68.90	68.90	6.02%	9,504,427
Jan 6, 2026	64.67	65.47	63.44	64.99	64.99	0.98%	5,364,494
Jan 5, 2026	61.98	64.64	61.97	64.36	64.36	4.23%	6,055,596
Dec 31, 2025	61.69	62.37	61.28	61.75	61.75	-0.10%	2,148,146
Dec 30, 2025	61.44	62.46	61.09	61.81	61.81	-0.29%	3,258,775
Dec 29, 2025	62.97	62.98	61.03	61.99	61.99	-0.50%	4,584,204
Dec 26, 2025	61.50	62.62	61.25	62.30	62.30	1.76%	3,769,479
Dec 25, 2025	61.03	61.63	60.35	61.22	61.22	-0.65%	2,913,050
Dec 24, 2025	60.88	62.12	60.03	61.62	61.62	1.05%	5,143,402
Dec 23, 2025	60.85	62.43	60.70	60.98	60.98	0.31%	4,055,794
Dec 22, 2025	61.00	61.38	60.12	60.79	60.79	0.08%	3,582,348
Dec 19, 2025	59.92	61.16	59.04	60.74	60.74	1.57%	4,364,400
Dec 18, 2025	59.93	61.39	59.61	59.80	59.80	-0.66%	4,003,783
Dec 17, 2025	59.68	60.68	59.37	60.20	60.20	1.50%	5,241,900
Dec 16, 2025	59.62	60.30	58.27	59.31	59.31	-0.59%	5,720,276
Dec 15, 2025	60.98	61.49	59.34	59.66	59.66	-3.02%	6,782,788
Dec 12, 2025	54.31	62.00	54.08	61.52	61.52	12.69%	16,753,834
Dec 11, 2025	54.66	54.77	54.00	54.59	54.59	0.17%	2,250,860
Dec 10, 2025	52.91	54.78	52.86	54.50	54.50	2.62%	3,916,800
Dec 9, 2025	52.41	53.80	52.17	53.11	53.11	1.22%	3,004,193
Dec 8, 2025	52.17	52.75	51.87	52.47	52.47	0.75%	2,603,810
Dec 5, 2025	52.28	52.45	51.46	52.08	52.08	-0.57%	4,200,702
Dec 4, 2025	53.72	53.72	52.00	52.38	52.38	-2.31%	3,475,422
Dec 3, 2025	54.05	54.45	53.37	53.62	53.62	-0.22%	1,585,500
Dec 2, 2025	54.46	54.65	53.63	53.74	53.74	-1.32%	1,816,324
Dec 1, 2025	53.30	54.74	53.00	54.46	54.46	2.35%	3,276,402
Nov 28, 2025	52.69	53.23	52.33	53.21	53.21	1.66%	2,213,746
Nov 27, 2025	52.65	53.86	52.20	52.34	52.34	-0.61%	3,194,184
Nov 26, 2025	53.18	54.06	52.56	52.66	52.66	-0.59%	3,068,294
Nov 25, 2025	52.54	53.79	51.80	52.97	52.97	1.18%	3,577,397
Nov 24, 2025	52.10	52.78	51.46	52.35	52.35	1.73%	4,340,581
Nov 21, 2025	54.25	54.50	51.08	51.46	51.46	-7.58%	8,802,163
Nov 20, 2025	56.00	57.47	55.26	55.68	55.68	0.34%	6,854,165
Nov 19, 2025	54.79	56.85	54.79	55.49	55.49	1.37%	4,675,150
Nov 18, 2025	55.07	56.88	54.28	54.74	54.74	-0.67%	4,563,902