SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.02	41.36	39.84	40.06	40.06	0.38%	3,113,948
Jan 21, 2026	39.00	40.36	38.90	39.91	39.91	-0.08%	3,052,679
Jan 20, 2026	41.30	41.42	39.47	39.94	39.94	-3.11%	4,215,729
Jan 19, 2026	40.50	42.33	40.50	41.22	41.22	0.27%	4,920,044
Jan 16, 2026	39.93	41.38	39.51	41.11	41.11	2.93%	5,504,731
Jan 15, 2026	40.66	40.66	39.34	39.94	39.94	-2.75%	5,412,331
Jan 14, 2026	39.48	42.99	39.48	41.07	41.07	4.58%	9,292,709
Jan 13, 2026	40.96	41.04	39.25	39.27	39.27	-4.22%	6,389,541
Jan 12, 2026	39.21	41.30	38.90	41.00	41.00	5.48%	9,492,152
Jan 9, 2026	39.46	39.70	38.55	38.87	38.87	-2.90%	8,562,026
Jan 8, 2026	36.69	43.20	36.15	40.03	40.03	10.83%	11,646,940
Jan 7, 2026	36.18	36.65	35.85	36.12	36.12	0.33%	2,973,124
Jan 6, 2026	36.54	36.77	35.73	36.00	36.00	-1.48%	3,391,520
Jan 5, 2026	36.53	36.93	35.80	36.54	36.54	-0.98%	4,241,252
Dec 31, 2025	36.75	37.18	36.47	36.90	36.90	0.24%	5,181,066
Dec 30, 2025	35.72	37.17	35.58	36.81	36.81	1.57%	4,942,740
Dec 29, 2025	34.90	36.50	34.65	36.24	36.24	3.75%	5,548,992
Dec 26, 2025	35.23	36.65	34.80	34.93	34.93	-0.46%	4,524,703
Dec 25, 2025	33.73	35.11	33.47	35.09	35.09	3.82%	3,619,127
Dec 24, 2025	33.28	34.08	33.20	33.80	33.80	1.68%	2,136,088
Dec 23, 2025	33.38	34.09	32.99	33.24	33.24	-0.57%	2,211,175
Dec 22, 2025	33.00	33.88	33.00	33.43	33.43	1.30%	2,050,876
Dec 19, 2025	33.09	33.70	32.78	33.00	33.00	-	2,351,368
Dec 18, 2025	32.56	33.68	32.54	33.00	33.00	0.09%	2,735,412
Dec 17, 2025	33.98	34.20	31.96	32.97	32.97	-1.82%	4,143,020
Dec 16, 2025	34.81	35.29	33.35	33.58	33.58	-4.33%	3,399,507
Dec 15, 2025	34.70	36.19	34.36	35.10	35.10	0.54%	4,018,324
Dec 12, 2025	33.02	35.50	32.91	34.91	34.91	3.56%	5,835,212
Dec 11, 2025	34.29	34.38	33.64	33.71	33.71	-2.74%	3,503,796
Dec 10, 2025	35.65	35.78	33.76	34.66	34.66	-3.05%	6,832,239
Dec 9, 2025	37.58	37.58	35.70	35.75	35.75	-6.17%	8,756,130
Dec 8, 2025	36.82	38.46	36.13	38.10	38.10	1.68%	10,752,311
Dec 5, 2025	34.97	39.39	34.86	37.47	37.47	7.43%	12,156,220
Dec 4, 2025	36.70	36.70	34.68	34.88	34.88	-4.73%	7,190,412
Dec 3, 2025	34.50	36.88	34.04	36.61	36.61	6.05%	9,882,695
Dec 2, 2025	35.18	35.25	34.47	34.52	34.52	-2.13%	3,119,240
Dec 1, 2025	34.64	36.20	34.62	35.27	35.27	1.82%	5,479,604
Nov 28, 2025	34.02	35.20	33.79	34.64	34.64	0.76%	2,708,940
Nov 27, 2025	34.25	34.48	34.03	34.38	34.38	-0.20%	1,921,840
Nov 26, 2025	35.08	35.08	34.26	34.45	34.45	-1.54%	2,856,380
Nov 25, 2025	34.88	35.20	34.50	34.99	34.99	0.92%	3,984,454
Nov 24, 2025	33.00	35.09	32.91	34.67	34.67	7.04%	5,646,152
Nov 21, 2025	33.28	34.06	32.32	32.39	32.39	-4.45%	3,399,060
Nov 20, 2025	34.10	34.49	33.52	33.90	33.90	-0.35%	2,708,820
Nov 19, 2025	35.00	35.25	33.83	34.02	34.02	-2.80%	3,330,654
Nov 18, 2025	34.03	36.33	33.94	35.00	35.00	2.13%	5,828,440
Nov 17, 2025	34.32	34.72	34.01	34.27	34.27	-0.55%	2,793,040
Nov 14, 2025	35.05	35.56	34.20	34.46	34.46	-2.05%	3,986,506
Nov 13, 2025	35.00	35.89	34.05	35.18	35.18	0.14%	6,099,053
Nov 12, 2025	34.04	36.79	33.66	35.13	35.13	2.63%	8,670,048