SHE:300532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.58	12.85	12.52	12.81	12.81	1.83%	9,773,031
Jan 22, 2026	12.57	12.67	12.53	12.58	12.58	0.64%	6,025,282
Jan 21, 2026	12.46	12.63	12.41	12.50	12.50	-0.16%	5,027,632
Jan 20, 2026	12.61	12.66	12.44	12.52	12.52	-0.71%	5,991,844
Jan 19, 2026	12.61	12.65	12.51	12.61	12.61	-0.55%	5,676,420
Jan 16, 2026	12.74	12.74	12.44	12.68	12.68	-0.08%	9,325,525
Jan 15, 2026	12.60	12.73	12.51	12.69	12.69	-0.16%	8,333,916
Jan 14, 2026	12.47	12.92	12.46	12.71	12.71	2.33%	16,842,580
Jan 13, 2026	12.62	12.67	12.37	12.42	12.42	-1.35%	9,768,303
Jan 12, 2026	12.40	12.64	12.33	12.59	12.59	2.94%	11,553,570
Jan 9, 2026	12.07	12.24	12.07	12.23	12.23	1.16%	7,668,324
Jan 8, 2026	11.92	12.14	11.92	12.09	12.09	1.00%	6,626,525
Jan 7, 2026	12.09	12.10	11.90	11.97	11.97	-0.58%	5,041,415
Jan 6, 2026	11.97	12.09	11.94	12.04	12.04	0.17%	5,598,335
Jan 5, 2026	11.78	12.04	11.75	12.02	12.02	2.04%	6,939,168
Dec 31, 2025	11.70	11.83	11.65	11.78	11.78	0.60%	3,643,415
Dec 30, 2025	11.69	11.78	11.66	11.71	11.71	-	2,996,405
Dec 29, 2025	11.81	11.83	11.71	11.71	11.71	-0.76%	3,521,477
Dec 26, 2025	11.88	11.96	11.78	11.80	11.80	-0.92%	3,643,278
Dec 25, 2025	11.80	11.93	11.79	11.91	11.91	0.93%	3,430,282
Dec 24, 2025	11.70	11.86	11.65	11.80	11.80	0.94%	3,022,940
Dec 23, 2025	11.78	11.82	11.67	11.69	11.69	-0.76%	2,622,135
Dec 22, 2025	11.68	11.86	11.67	11.78	11.78	0.68%	3,601,635
Dec 19, 2025	11.59	11.74	11.56	11.70	11.70	1.12%	3,926,475
Dec 18, 2025	11.46	11.62	11.39	11.57	11.57	0.70%	3,327,750
Dec 17, 2025	11.41	11.50	11.23	11.49	11.49	0.70%	4,046,535
Dec 16, 2025	11.52	11.55	11.37	11.41	11.41	-0.95%	3,301,360
Dec 15, 2025	11.53	11.62	11.46	11.52	11.52	-0.43%	2,389,840
Dec 12, 2025	11.60	11.67	11.48	11.57	11.57	-	3,532,035
Dec 11, 2025	11.85	11.85	11.54	11.57	11.57	-1.87%	3,904,704
Dec 10, 2025	11.75	11.81	11.64	11.79	11.79	0.43%	2,475,325
Dec 9, 2025	11.88	11.93	11.71	11.74	11.74	-1.59%	3,344,985
Dec 8, 2025	11.90	11.98	11.88	11.93	11.93	0.25%	3,483,315
Dec 5, 2025	11.73	11.92	11.59	11.90	11.90	1.45%	3,993,240
Dec 4, 2025	11.81	11.88	11.65	11.73	11.73	-0.68%	3,137,402
Dec 3, 2025	11.97	12.02	11.77	11.81	11.81	-1.42%	3,963,810
Dec 2, 2025	12.12	12.12	11.96	11.98	11.98	-0.83%	2,399,205
Dec 1, 2025	12.04	12.13	11.95	12.08	12.08	0.58%	3,804,557
Nov 28, 2025	11.91	12.02	11.86	12.01	12.01	0.92%	2,575,144
Nov 27, 2025	11.90	12.03	11.81	11.90	11.90	0.17%	2,831,860
Nov 26, 2025	11.97	12.09	11.87	11.88	11.88	-0.92%	3,113,345
Nov 25, 2025	11.91	12.16	11.91	11.99	11.99	0.76%	3,631,970
Nov 24, 2025	11.84	11.98	11.70	11.90	11.90	1.45%	4,227,850
Nov 21, 2025	12.05	12.19	11.59	11.73	11.73	-3.22%	7,383,897
Nov 20, 2025	12.29	12.29	12.11	12.12	12.12	-0.90%	3,533,470
Nov 19, 2025	12.27	12.39	12.06	12.23	12.23	-0.33%	6,163,847
Nov 18, 2025	12.40	12.40	12.25	12.27	12.27	-0.73%	4,593,380
Nov 17, 2025	12.37	12.41	12.24	12.36	12.36	0.08%	4,234,400
Nov 14, 2025	12.40	12.51	12.33	12.35	12.35	-0.72%	4,294,194
Nov 13, 2025	12.40	12.44	12.28	12.44	12.44	0.57%	4,664,898