SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.10	38.49	37.81	38.22	38.22	0.76%	6,136,550
Jan 21, 2026	37.70	38.41	37.70	37.93	37.93	-0.71%	6,463,035
Jan 20, 2026	38.91	39.26	37.76	38.20	38.20	-1.95%	8,251,401
Jan 19, 2026	38.48	39.35	38.40	38.96	38.96	1.22%	8,621,500
Jan 16, 2026	39.86	40.00	38.36	38.49	38.49	-4.25%	14,124,920
Jan 15, 2026	39.98	40.89	39.40	40.20	40.20	-0.77%	13,983,360
Jan 14, 2026	39.68	41.88	39.68	40.51	40.51	0.97%	24,250,890
Jan 13, 2026	40.78	42.86	39.53	40.12	40.12	-1.67%	27,134,210
Jan 12, 2026	37.72	41.75	37.72	40.80	40.80	8.42%	28,041,280
Jan 9, 2026	36.21	37.64	36.13	37.63	37.63	3.75%	16,320,990
Jan 8, 2026	35.65	36.42	35.35	36.27	36.27	1.06%	8,859,200
Jan 7, 2026	35.71	36.48	35.55	35.89	35.89	-	7,952,225
Jan 6, 2026	35.77	36.06	35.52	35.89	35.89	-0.25%	8,506,300
Jan 5, 2026	34.77	36.16	34.77	35.98	35.98	3.60%	11,648,250
Dec 31, 2025	34.64	35.06	34.44	34.73	34.73	0.26%	6,368,625
Dec 30, 2025	34.01	35.51	33.94	34.64	34.64	1.82%	8,431,550
Dec 29, 2025	34.17	34.44	33.93	34.02	34.02	-0.99%	4,126,450
Dec 26, 2025	34.49	35.00	34.11	34.36	34.36	-0.84%	5,307,275
Dec 25, 2025	34.50	35.27	34.22	34.65	34.65	0.17%	5,726,775
Dec 24, 2025	34.50	34.60	33.80	34.59	34.59	-0.46%	5,923,700
Dec 23, 2025	34.16	35.07	33.90	34.75	34.75	1.82%	8,515,575
Dec 22, 2025	34.25	34.40	33.90	34.13	34.13	0.06%	4,304,264
Dec 19, 2025	33.90	34.55	33.73	34.11	34.11	0.18%	5,013,975
Dec 18, 2025	33.48	34.84	33.30	34.05	34.05	0.50%	7,405,025
Dec 17, 2025	32.98	33.88	32.95	33.88	33.88	2.95%	6,505,419
Dec 16, 2025	33.52	33.85	32.83	32.91	32.91	-2.32%	4,169,150
Dec 15, 2025	33.60	34.43	33.54	33.69	33.69	-0.50%	3,485,900
Dec 12, 2025	33.51	34.08	33.21	33.86	33.86	1.04%	3,808,000
Dec 11, 2025	34.39	34.39	33.50	33.51	33.51	-2.53%	3,993,850
Dec 10, 2025	34.15	34.60	33.62	34.38	34.38	0.64%	4,376,825
Dec 9, 2025	34.25	34.89	34.03	34.16	34.16	-0.78%	4,079,350
Dec 8, 2025	34.04	34.70	33.93	34.43	34.43	1.15%	4,573,500
Dec 5, 2025	33.80	34.08	33.48	34.04	34.04	0.92%	3,378,675
Dec 4, 2025	33.66	34.01	33.45	33.73	33.73	0.21%	3,095,539
Dec 3, 2025	34.37	34.48	33.53	33.66	33.66	-2.09%	4,281,225
Dec 2, 2025	35.06	35.08	34.28	34.38	34.38	-2.13%	4,198,400
Dec 1, 2025	34.97	35.22	34.73	35.13	35.13	0.52%	4,067,700
Nov 28, 2025	34.81	35.35	34.59	34.95	34.95	-0.11%	4,086,300
Nov 27, 2025	35.11	35.91	34.81	34.99	34.99	-0.37%	5,554,075
Nov 26, 2025	35.88	36.24	34.98	35.12	35.12	-2.96%	7,735,100
Nov 25, 2025	34.77	36.54	34.60	36.19	36.19	3.87%	12,647,700
Nov 24, 2025	33.86	35.09	33.20	34.84	34.84	4.00%	8,081,425
Nov 21, 2025	33.65	34.40	33.38	33.50	33.50	-1.53%	6,645,287
Nov 20, 2025	34.62	34.64	33.93	34.02	34.02	-0.96%	4,481,087
Nov 19, 2025	35.20	35.38	34.26	34.35	34.35	-2.50%	5,848,650
Nov 18, 2025	35.14	35.79	35.00	35.23	35.23	-0.06%	5,241,500
Nov 17, 2025	35.63	35.79	34.91	35.25	35.25	-1.59%	5,875,125
Nov 14, 2025	36.52	36.78	35.80	35.82	35.82	-2.95%	7,916,675
Nov 13, 2025	36.66	37.04	36.31	36.91	36.91	0.19%	5,980,550
Nov 12, 2025	36.82	37.68	36.58	36.84	36.84	-0.27%	6,789,800