SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.50	21.26	20.46	20.78	20.78	0.19%	20,734,930
Jan 20, 2026	21.10	21.17	20.46	20.74	20.74	-1.33%	22,979,310
Jan 19, 2026	21.25	21.35	20.87	21.02	21.02	-1.59%	20,863,970
Jan 16, 2026	21.80	21.96	20.98	21.36	21.36	-1.66%	27,343,880
Jan 15, 2026	22.00	22.43	21.34	21.72	21.72	-2.43%	30,756,592
Jan 14, 2026	21.71	22.98	21.71	22.26	22.26	1.60%	53,545,290
Jan 13, 2026	23.40	23.40	21.73	21.91	21.91	-7.16%	66,999,620
Jan 12, 2026	22.30	23.89	21.93	23.60	23.60	7.47%	79,383,983
Jan 9, 2026	20.80	21.96	20.80	21.96	21.96	4.82%	48,146,920
Jan 8, 2026	20.70	21.28	20.60	20.95	20.95	0.72%	33,962,820
Jan 7, 2026	20.58	21.21	20.58	20.80	20.80	-0.62%	33,934,590
Jan 6, 2026	20.92	21.20	20.51	20.93	20.93	-0.62%	38,866,140
Jan 5, 2026	20.50	21.45	20.37	21.06	21.06	4.83%	55,357,930
Dec 31, 2025	19.95	20.64	19.21	20.09	20.09	2.92%	43,987,740
Dec 30, 2025	19.35	19.84	19.13	19.52	19.52	2.04%	31,102,570
Dec 29, 2025	18.77	19.36	18.65	19.13	19.13	1.81%	23,192,126
Dec 26, 2025	19.00	19.05	18.72	18.79	18.79	-1.36%	14,203,570
Dec 25, 2025	19.10	19.15	18.88	19.05	19.05	0.26%	13,625,560
Dec 24, 2025	19.00	19.04	18.84	19.00	19.00	-0.26%	16,099,260
Dec 23, 2025	18.88	19.15	18.76	19.05	19.05	0.79%	16,112,430
Dec 22, 2025	18.90	19.09	18.87	18.90	18.90	-0.47%	16,101,380
Dec 19, 2025	19.00	19.20	18.88	18.99	18.99	-2.37%	26,563,575
Dec 18, 2025	18.71	20.88	18.56	19.45	19.45	2.86%	41,407,810
Dec 17, 2025	18.17	19.13	17.87	18.91	18.91	3.62%	22,776,430
Dec 16, 2025	18.76	18.78	18.10	18.25	18.25	-2.72%	14,300,450
Dec 15, 2025	19.23	19.25	18.74	18.76	18.76	-3.30%	14,555,030
Dec 12, 2025	19.18	19.55	18.95	19.40	19.40	1.31%	14,344,860
Dec 11, 2025	19.55	19.75	19.14	19.15	19.15	-2.30%	14,516,910
Dec 10, 2025	19.55	19.68	19.32	19.60	19.60	-0.31%	14,113,270
Dec 9, 2025	19.99	20.08	19.62	19.66	19.66	-2.14%	19,489,120
Dec 8, 2025	19.96	20.25	19.80	20.09	20.09	0.35%	27,179,990
Dec 5, 2025	20.70	20.79	19.50	20.02	20.02	-4.89%	41,947,890
Dec 4, 2025	20.73	21.14	19.89	21.05	21.05	1.54%	40,986,900
Dec 3, 2025	21.94	21.94	20.66	20.73	20.73	-6.16%	43,671,820
Dec 2, 2025	21.76	22.25	21.41	22.09	22.09	0.55%	52,455,070
Dec 1, 2025	20.93	22.50	20.90	21.97	21.97	6.96%	71,350,120
Nov 28, 2025	20.76	20.88	20.29	20.54	20.54	-0.58%	25,711,348
Nov 27, 2025	20.14	20.89	20.14	20.66	20.66	2.79%	41,484,070
Nov 26, 2025	19.40	20.78	19.24	20.10	20.10	3.24%	38,512,350
Nov 25, 2025	18.90	19.77	18.81	19.47	19.47	3.67%	19,836,540
Nov 24, 2025	18.69	19.10	18.19	18.78	18.78	1.29%	13,433,690
Nov 21, 2025	19.29	19.47	18.40	18.54	18.54	-4.92%	15,378,632
Nov 20, 2025	19.40	19.65	19.13	19.50	19.50	1.25%	12,732,330
Nov 19, 2025	19.67	19.76	19.18	19.26	19.26	-2.68%	12,047,360
Nov 18, 2025	19.38	20.02	19.20	19.79	19.79	1.38%	18,886,880
Nov 17, 2025	19.30	19.55	19.06	19.52	19.52	0.51%	13,951,330
Nov 14, 2025	19.25	19.95	19.19	19.42	19.42	1.15%	22,994,170
Nov 13, 2025	19.20	19.34	19.08	19.20	19.20	-	9,871,268
Nov 12, 2025	19.52	19.52	19.14	19.20	19.20	-1.59%	10,651,570
Nov 11, 2025	19.80	19.95	19.50	19.51	19.51	-1.46%	11,718,010