SHE:300540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	21.87	22.70	21.70	22.40	-	-	35,400
Jan 21, 2026	22.00	22.70	21.70	22.40	22.40	1.08%	5,578,910
Jan 20, 2026	23.40	23.60	21.80	22.16	22.16	-3.65%	9,778,247
Jan 19, 2026	22.20	23.76	22.05	23.00	23.00	2.22%	9,298,067
Jan 16, 2026	21.87	23.02	21.52	22.50	22.50	3.69%	10,672,051
Jan 15, 2026	21.88	22.06	21.45	21.70	21.70	-1.85%	6,196,592
Jan 14, 2026	22.22	23.09	21.74	22.11	22.11	-0.85%	11,001,670
Jan 13, 2026	23.81	23.99	22.15	22.30	22.30	-7.58%	14,445,086
Jan 12, 2026	23.15	24.88	22.59	24.13	24.13	6.96%	22,116,752
Jan 9, 2026	20.92	23.52	20.92	22.56	22.56	10.05%	19,858,000
Jan 8, 2026	20.14	21.00	19.99	20.50	20.50	1.59%	8,826,761
Jan 7, 2026	19.99	20.28	19.72	20.18	20.18	0.15%	7,192,660
Jan 6, 2026	19.77	20.46	19.64	20.15	20.15	1.92%	8,799,940
Jan 5, 2026	19.99	20.25	19.69	19.77	19.77	-1.15%	9,620,720
Dec 31, 2025	18.70	20.30	18.70	20.00	20.00	8.40%	15,885,610
Dec 30, 2025	18.77	18.92	18.45	18.45	18.45	-2.69%	4,669,148
Dec 29, 2025	19.25	19.33	18.82	18.96	18.96	-2.57%	6,104,940
Dec 26, 2025	19.13	19.99	18.95	19.46	19.46	1.78%	8,048,250
Dec 25, 2025	19.05	19.46	18.99	19.12	19.12	0.37%	5,404,720
Dec 24, 2025	18.75	19.15	18.61	19.05	19.05	1.06%	2,903,540
Dec 23, 2025	19.19	19.36	18.78	18.85	18.85	-2.08%	3,631,820
Dec 22, 2025	19.02	19.34	18.91	19.25	19.25	1.32%	3,674,580
Dec 19, 2025	18.90	19.19	18.82	19.00	19.00	0.85%	2,676,731
Dec 18, 2025	19.06	19.22	18.80	18.84	18.84	-2.48%	4,384,410
Dec 17, 2025	18.74	19.35	18.15	19.32	19.32	3.04%	8,520,967
Dec 16, 2025	19.75	19.90	18.55	18.75	18.75	-2.14%	6,237,140
Dec 15, 2025	18.75	19.47	18.75	19.16	19.16	1.38%	6,035,430
Dec 12, 2025	18.64	19.05	18.55	18.90	18.90	1.78%	5,066,042
Dec 11, 2025	18.64	18.95	18.50	18.57	18.57	-0.16%	3,128,782
Dec 10, 2025	18.59	18.86	18.35	18.60	18.60	-0.43%	2,242,620
Dec 9, 2025	18.76	18.81	18.57	18.68	18.68	-0.37%	2,416,120
Dec 8, 2025	19.05	19.09	18.67	18.75	18.75	-1.11%	3,726,594
Dec 5, 2025	19.08	19.11	18.74	18.96	18.96	-0.78%	2,996,680
Dec 4, 2025	18.75	19.47	18.25	19.11	19.11	2.58%	7,315,000
Dec 3, 2025	19.14	19.22	18.47	18.63	18.63	-2.61%	4,335,778
Dec 2, 2025	18.84	19.38	18.40	19.13	19.13	1.59%	7,766,844
Dec 1, 2025	18.18	19.15	18.11	18.83	18.83	3.58%	7,627,450
Nov 28, 2025	17.88	18.63	17.74	18.18	18.18	2.25%	5,356,940
Nov 27, 2025	17.56	18.18	17.56	17.78	17.78	1.20%	4,072,090
Nov 26, 2025	17.70	17.86	17.49	17.57	17.57	-0.57%	2,235,500
Nov 25, 2025	17.77	17.86	17.58	17.67	17.67	0.57%	1,811,641
Nov 24, 2025	17.49	17.72	17.31	17.57	17.57	1.62%	1,998,240
Nov 21, 2025	18.06	18.06	17.28	17.29	17.29	-4.42%	4,080,901
Nov 20, 2025	18.25	18.32	18.05	18.09	18.09	-0.50%	2,204,480
Nov 19, 2025	18.20	18.40	18.10	18.18	18.18	-0.60%	2,197,320
Nov 18, 2025	18.71	18.72	18.21	18.29	18.29	-2.76%	3,715,030
Nov 17, 2025	18.59	18.83	18.21	18.81	18.81	0.64%	5,272,370
Nov 14, 2025	18.50	19.09	18.46	18.69	18.69	0.65%	4,183,872
Nov 13, 2025	18.60	19.00	18.55	18.57	18.57	-0.64%	3,891,110
Nov 12, 2025	19.23	19.28	18.53	18.69	18.69	-3.21%	5,236,740