SHE:300509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.26	15.33	14.88	15.09	15.09	-0.53%	6,667,351
Jan 21, 2026	14.72	15.26	14.61	15.17	15.17	2.64%	7,593,672
Jan 20, 2026	14.96	15.04	14.66	14.78	14.78	-1.07%	6,006,512
Jan 19, 2026	14.66	15.14	14.50	14.94	14.94	2.19%	9,265,535
Jan 16, 2026	15.00	15.14	14.54	14.62	14.62	-2.14%	6,823,210
Jan 15, 2026	14.96	15.12	14.76	14.94	14.94	-1.39%	7,657,994
Jan 14, 2026	15.45	15.74	14.88	15.15	15.15	-3.19%	16,910,100
Jan 13, 2026	15.38	16.59	15.15	15.65	15.65	-	20,413,400
Jan 12, 2026	16.00	16.18	15.38	15.65	15.65	-3.51%	22,142,000
Jan 9, 2026	15.38	16.63	15.20	16.22	16.22	4.98%	19,421,982
Jan 8, 2026	15.31	15.62	14.73	15.45	15.45	0.91%	22,657,721
Jan 7, 2026	13.53	16.30	13.37	15.31	15.31	12.41%	40,137,209
Jan 6, 2026	13.31	13.80	13.06	13.62	13.62	2.64%	14,196,699
Jan 5, 2026	13.02	13.58	12.97	13.27	13.27	3.35%	13,734,360
Dec 31, 2025	13.15	13.15	12.76	12.84	12.84	-2.87%	11,350,300
Dec 30, 2025	12.88	13.34	12.66	13.22	13.22	2.48%	19,017,810
Dec 29, 2025	12.50	12.95	12.25	12.90	12.90	-0.46%	12,537,800
Dec 26, 2025	12.75	13.03	12.63	12.96	12.96	1.09%	10,119,320
Dec 25, 2025	12.78	12.95	12.60	12.82	12.82	-0.47%	11,115,560
Dec 24, 2025	12.69	13.07	12.58	12.88	12.88	2.47%	13,611,060
Dec 23, 2025	12.55	13.45	12.46	12.57	12.57	0.80%	22,441,070
Dec 22, 2025	12.40	12.56	12.24	12.47	12.47	0.97%	7,023,274
Dec 19, 2025	12.04	12.58	11.98	12.35	12.35	2.83%	8,880,355
Dec 18, 2025	12.20	12.30	11.95	12.01	12.01	-0.99%	6,498,500
Dec 17, 2025	12.12	12.20	11.69	12.13	12.13	-0.33%	10,333,960
Dec 16, 2025	12.69	12.85	12.08	12.17	12.17	-4.85%	14,623,049
Dec 15, 2025	12.53	12.92	12.53	12.79	12.79	1.19%	10,019,665
Dec 12, 2025	12.85	13.01	12.56	12.64	12.64	-1.40%	15,334,700
Dec 11, 2025	13.03	13.59	12.80	12.82	12.82	-3.32%	20,289,900
Dec 10, 2025	13.20	13.66	13.07	13.26	13.26	-2.36%	23,312,300
Dec 9, 2025	13.03	13.80	12.90	13.58	13.58	3.19%	33,306,290
Dec 8, 2025	13.01	13.27	12.83	13.16	13.16	-0.08%	22,255,110
Dec 5, 2025	13.45	13.94	12.96	13.17	13.17	-4.01%	32,509,620
Dec 4, 2025	12.74	14.61	12.71	13.72	13.72	9.76%	47,511,390
Dec 3, 2025	12.90	12.98	12.45	12.50	12.50	-3.55%	20,241,560
Dec 2, 2025	13.17	13.36	12.90	12.96	12.96	-2.85%	23,413,229
Dec 1, 2025	13.56	13.92	13.11	13.34	13.34	-2.70%	38,035,643
Nov 28, 2025	12.99	14.62	12.71	13.71	13.71	6.44%	49,890,560
Nov 27, 2025	10.73	12.88	10.51	12.88	12.88	20.04%	29,100,050
Nov 26, 2025	10.76	10.92	10.67	10.73	10.73	-0.46%	4,314,695
Nov 25, 2025	10.75	10.97	10.51	10.78	10.78	1.79%	3,984,947
Nov 24, 2025	10.43	10.74	10.40	10.59	10.59	1.73%	4,376,266
Nov 21, 2025	10.72	10.92	10.31	10.41	10.41	-3.70%	6,229,229
Nov 20, 2025	10.87	10.98	10.70	10.81	10.81	-0.28%	4,247,995
Nov 19, 2025	11.11	11.25	10.75	10.84	10.84	-2.95%	7,233,476
Nov 18, 2025	11.19	11.28	10.96	11.17	11.17	-0.71%	6,672,141
Nov 17, 2025	10.99	11.29	10.86	11.25	11.25	2.46%	12,206,500
Nov 14, 2025	10.83	11.05	10.77	10.98	10.98	0.92%	6,535,498
Nov 13, 2025	10.89	10.97	10.69	10.88	10.88	0.37%	6,823,778
Nov 12, 2025	10.79	10.92	10.66	10.84	10.84	0.74%	6,111,990