SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	79.09	79.30	77.17	77.51	77.51	-2.03%	15,716,760
Jan 27, 2026	77.80	79.82	76.58	79.12	79.12	1.62%	17,071,000
Jan 26, 2026	80.76	80.99	76.58	77.86	77.86	-3.59%	20,480,750
Jan 23, 2026	77.80	81.17	77.60	80.76	80.76	3.98%	23,111,310
Jan 22, 2026	77.80	79.05	77.20	77.67	77.67	0.78%	15,921,590
Jan 21, 2026	76.05	78.46	76.03	77.07	77.07	0.12%	16,874,446
Jan 20, 2026	78.50	79.48	76.19	76.98	76.98	-1.59%	20,591,466
Jan 19, 2026	81.60	82.50	78.10	78.22	78.22	-5.33%	37,152,501
Jan 16, 2026	84.50	87.00	82.54	82.62	82.62	-1.89%	32,603,357
Jan 15, 2026	83.67	85.88	83.00	84.21	84.21	1.10%	32,842,090
Jan 14, 2026	83.73	88.48	82.00	83.29	83.29	-0.53%	55,759,778
Jan 13, 2026	88.50	89.47	82.58	83.73	83.73	-1.51%	54,924,723
Jan 12, 2026	76.55	85.01	76.42	85.01	85.01	13.47%	54,787,310
Jan 9, 2026	72.19	75.67	72.09	74.92	74.92	3.68%	30,202,780
Jan 8, 2026	71.92	73.33	71.71	72.26	72.26	-0.96%	20,445,306
Jan 7, 2026	73.83	74.55	71.61	72.96	72.96	-0.03%	28,715,722
Jan 6, 2026	70.96	74.37	70.28	72.98	72.98	4.24%	34,867,826
Jan 5, 2026	68.19	70.18	67.60	70.01	70.01	3.72%	24,226,320
Dec 31, 2025	67.00	68.00	66.70	67.50	67.50	1.06%	14,002,070
Dec 30, 2025	65.50	67.12	65.50	66.79	66.79	1.47%	12,485,550
Dec 29, 2025	65.88	66.66	65.54	65.82	65.82	-0.08%	9,043,697
Dec 26, 2025	66.16	67.17	65.75	65.87	65.87	-0.80%	10,118,860
Dec 25, 2025	66.05	66.81	65.61	66.40	66.40	0.15%	10,013,320
Dec 24, 2025	66.00	66.96	66.00	66.30	66.30	0.73%	9,403,087
Dec 23, 2025	66.40	66.84	65.68	65.82	65.82	-1.38%	10,693,310
Dec 22, 2025	66.60	68.30	66.41	66.74	66.74	1.26%	18,244,160
Dec 19, 2025	64.45	66.50	64.40	65.91	65.91	2.71%	17,866,720
Dec 18, 2025	64.04	64.96	64.04	64.17	64.17	-0.83%	9,569,921
Dec 17, 2025	63.01	64.78	62.84	64.71	64.71	2.18%	15,016,330
Dec 16, 2025	64.63	65.18	63.10	63.33	63.33	0.59%	14,843,230
Dec 15, 2025	63.74	64.09	62.90	62.96	62.96	-1.78%	8,628,150
Dec 12, 2025	62.49	64.47	62.23	64.10	64.10	2.81%	13,202,650
Dec 11, 2025	63.72	63.98	62.35	62.35	62.35	-2.17%	9,031,113
Dec 10, 2025	63.95	64.05	63.06	63.73	63.73	-0.86%	10,197,630
Dec 9, 2025	65.40	65.86	64.00	64.28	64.28	-1.98%	13,263,001
Dec 8, 2025	65.81	66.10	65.36	65.58	65.58	-0.12%	13,837,990
Dec 5, 2025	65.50	66.10	64.60	65.66	65.66	0.55%	11,139,710
Dec 4, 2025	65.38	65.88	64.40	65.30	65.30	-0.37%	11,571,290
Dec 3, 2025	67.88	67.88	65.50	65.54	65.54	-2.22%	17,322,610
Dec 2, 2025	68.92	69.43	66.60	67.03	67.03	-1.02%	22,418,290
Dec 1, 2025	65.49	68.86	64.50	67.72	67.72	3.58%	29,769,330
Nov 28, 2025	64.19	65.70	64.12	65.38	65.38	2.24%	16,994,920
Nov 27, 2025	63.90	64.45	63.37	63.95	63.95	-	10,090,240
Nov 26, 2025	63.68	64.59	63.50	63.95	63.95	0.25%	9,119,875
Nov 25, 2025	63.57	64.88	63.30	63.79	63.79	1.19%	12,254,170
Nov 24, 2025	61.89	63.70	61.30	63.04	63.04	2.97%	9,901,942
Nov 21, 2025	62.05	62.88	60.94	61.22	61.22	-2.67%	11,009,600
Nov 20, 2025	64.22	64.57	62.90	62.90	62.90	-0.77%	8,062,960
Nov 19, 2025	64.33	64.66	63.13	63.39	63.39	-0.92%	8,683,021
Nov 18, 2025	63.59	64.51	62.90	63.98	63.98	0.46%	9,867,136