SHE:300543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.74	11.90	11.70	11.86	11.86	1.02%	9,717,939
Jan 22, 2026	11.74	11.76	11.60	11.74	11.74	0.86%	7,683,732
Jan 21, 2026	11.62	11.69	11.45	11.64	11.64	0.61%	6,575,059
Jan 20, 2026	11.73	11.78	11.52	11.57	11.57	-1.70%	7,803,404
Jan 19, 2026	11.62	11.81	11.62	11.77	11.77	0.77%	8,837,221
Jan 16, 2026	11.60	11.73	11.46	11.68	11.68	1.57%	9,570,707
Jan 15, 2026	11.59	11.81	11.39	11.50	11.50	-2.38%	11,527,600
Jan 14, 2026	11.53	12.05	11.51	11.78	11.78	2.26%	24,335,110
Jan 13, 2026	11.50	11.80	11.29	11.52	11.52	-	15,578,908
Jan 12, 2026	11.16	11.57	11.16	11.52	11.52	2.95%	11,907,778
Jan 9, 2026	11.08	11.20	11.03	11.19	11.19	1.08%	9,569,477
Jan 8, 2026	10.98	11.10	10.92	11.07	11.07	1.10%	8,158,982
Jan 7, 2026	11.06	11.09	10.91	10.95	10.95	-0.99%	6,975,388
Jan 6, 2026	11.05	11.14	10.99	11.06	11.06	0.09%	7,914,076
Jan 5, 2026	11.00	11.08	10.86	11.05	11.05	-0.63%	8,990,632
Dec 31, 2025	11.04	11.21	10.76	11.12	11.12	0.36%	13,765,150
Dec 30, 2025	10.84	11.14	10.73	11.08	11.08	2.69%	13,282,930
Dec 29, 2025	10.86	10.86	10.69	10.79	10.79	-0.83%	7,739,242
Dec 26, 2025	10.80	10.90	10.68	10.88	10.88	0.28%	7,768,991
Dec 25, 2025	10.72	10.85	10.62	10.85	10.85	1.69%	5,652,901
Dec 24, 2025	10.47	10.71	10.44	10.67	10.67	1.81%	4,060,855
Dec 23, 2025	10.60	10.64	10.45	10.48	10.48	-1.78%	4,348,775
Dec 22, 2025	10.49	10.79	10.46	10.67	10.67	2.11%	7,151,235
Dec 19, 2025	10.34	10.49	10.33	10.45	10.45	1.36%	3,764,793
Dec 18, 2025	10.20	10.43	10.16	10.31	10.31	0.59%	4,294,871
Dec 17, 2025	10.25	10.39	10.03	10.25	10.25	-0.49%	6,638,100
Dec 16, 2025	10.46	10.55	10.27	10.30	10.30	-1.90%	4,186,800
Dec 15, 2025	10.52	10.66	10.41	10.50	10.50	-0.76%	3,751,040
Dec 12, 2025	10.62	10.76	10.52	10.58	10.58	-0.38%	3,892,450
Dec 11, 2025	10.86	10.89	10.61	10.62	10.62	-2.21%	3,987,792
Dec 10, 2025	10.97	10.97	10.78	10.86	10.86	-1.00%	3,446,236
Dec 9, 2025	10.95	11.11	10.94	10.97	10.97	-0.27%	4,663,886
Dec 8, 2025	10.98	11.08	10.91	11.00	11.00	0.27%	4,545,411
Dec 5, 2025	10.70	10.99	10.58	10.97	10.97	2.05%	4,702,392
Dec 4, 2025	10.78	10.83	10.57	10.75	10.75	-	4,649,497
Dec 3, 2025	10.96	10.96	10.72	10.75	10.75	-1.65%	3,316,705
Dec 2, 2025	11.06	11.08	10.91	10.93	10.93	-0.91%	3,302,979
Dec 1, 2025	10.87	11.12	10.84	11.03	11.03	1.47%	4,932,798
Nov 28, 2025	10.82	10.89	10.69	10.87	10.87	0.65%	4,077,450
Nov 27, 2025	10.71	10.90	10.64	10.80	10.80	1.60%	5,200,945
Nov 26, 2025	10.74	10.87	10.60	10.63	10.63	-0.93%	4,340,979
Nov 25, 2025	10.70	10.88	10.67	10.73	10.73	0.85%	5,521,861
Nov 24, 2025	10.50	10.70	10.41	10.64	10.64	2.41%	5,684,697
Nov 21, 2025	10.80	10.94	10.36	10.39	10.39	-4.24%	8,273,593
Nov 20, 2025	11.19	11.28	10.74	10.85	10.85	-3.56%	12,606,920
Nov 19, 2025	11.63	11.67	11.20	11.25	11.25	-3.27%	8,400,087
Nov 18, 2025	11.75	11.80	11.61	11.63	11.63	-1.69%	5,867,760
Nov 17, 2025	11.70	11.85	11.68	11.83	11.83	1.55%	8,138,660
Nov 14, 2025	11.55	11.76	11.51	11.65	11.65	0.17%	6,754,134
Nov 13, 2025	11.51	11.65	11.46	11.63	11.63	0.61%	4,769,250