SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	63.00	63.83	62.87	63.69	63.69	1.10%	6,915,253
Nov 14, 2025	63.90	64.29	63.00	63.00	63.00	-2.40%	7,812,572
Nov 13, 2025	63.98	64.71	63.53	64.55	64.55	1.46%	7,227,130
Nov 12, 2025	64.11	64.45	63.07	63.62	63.62	-0.76%	7,926,565
Nov 11, 2025	65.83	66.19	63.98	64.11	64.11	-2.27%	10,260,580
Nov 10, 2025	65.78	66.48	65.19	65.60	65.60	-	8,412,849
Nov 7, 2025	66.31	66.50	65.51	65.60	65.60	-2.05%	8,884,849
Nov 6, 2025	66.60	67.08	66.07	66.97	66.97	1.42%	8,422,913
Nov 5, 2025	66.00	66.76	65.02	66.03	66.03	-1.46%	10,100,180
Nov 4, 2025	68.68	68.70	66.30	67.01	67.01	-3.04%	13,247,000
Nov 3, 2025	69.23	69.62	68.25	69.11	69.11	0.51%	11,914,060
Oct 31, 2025	68.30	69.95	68.30	68.76	68.76	0.32%	11,485,740
Oct 30, 2025	70.20	70.22	68.51	68.54	68.54	-2.61%	15,078,290
Oct 29, 2025	70.50	70.79	69.16	70.38	70.38	-0.78%	19,220,810
Oct 28, 2025	70.59	72.19	70.09	70.93	70.93	1.88%	19,217,760
Oct 27, 2025	70.30	70.53	68.98	69.62	69.62	0.61%	13,385,920