SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.19	35.50	33.19	35.35	35.35	6.00%	17,246,944
Jan 22, 2026	34.31	34.39	33.23	33.35	33.35	-2.14%	7,843,500
Jan 21, 2026	32.60	34.20	32.25	34.08	34.08	3.62%	10,722,340
Jan 20, 2026	33.46	34.86	32.45	32.89	32.89	-1.97%	10,220,180
Jan 19, 2026	33.41	33.85	33.10	33.55	33.55	-0.39%	5,824,900
Jan 16, 2026	33.27	33.97	32.90	33.68	33.68	1.88%	8,660,031
Jan 15, 2026	32.80	33.47	32.62	33.06	33.06	-0.69%	6,160,867
Jan 14, 2026	33.62	34.08	32.71	33.29	33.29	-0.86%	10,189,330
Jan 13, 2026	34.90	34.95	33.39	33.58	33.58	-3.92%	11,357,070
Jan 12, 2026	33.78	35.50	33.27	34.95	34.95	2.01%	18,777,940
Jan 9, 2026	31.96	34.73	31.88	34.26	34.26	6.90%	17,367,140
Jan 8, 2026	32.35	32.39	31.91	32.05	32.05	-1.14%	6,226,271
Jan 7, 2026	32.29	32.54	31.80	32.42	32.42	0.25%	8,677,377
Jan 6, 2026	32.00	33.00	31.75	32.34	32.34	1.47%	10,414,850
Jan 5, 2026	30.88	32.13	30.72	31.87	31.87	3.84%	7,351,241
Dec 31, 2025	31.39	31.49	30.57	30.69	30.69	-1.41%	4,994,754
Dec 30, 2025	31.28	31.92	30.88	31.13	31.13	-1.08%	5,707,179
Dec 29, 2025	31.55	31.78	31.18	31.47	31.47	-0.10%	5,016,191
Dec 26, 2025	31.71	32.08	31.42	31.50	31.50	-1.38%	6,832,842
Dec 25, 2025	32.62	32.62	31.35	31.94	31.94	-2.56%	9,801,184
Dec 24, 2025	30.61	33.32	30.51	32.78	32.78	7.55%	16,228,810
Dec 23, 2025	30.01	30.87	29.92	30.48	30.48	1.03%	7,666,388
Dec 22, 2025	30.29	30.52	29.93	30.17	30.17	-0.26%	5,831,186
Dec 19, 2025	29.88	30.48	29.66	30.25	30.25	1.78%	6,983,661
Dec 18, 2025	29.39	30.37	29.39	29.72	29.72	-0.07%	7,068,668
Dec 17, 2025	28.90	29.88	28.64	29.74	29.74	2.62%	7,338,400
Dec 16, 2025	29.88	29.98	28.78	28.98	28.98	-3.50%	6,760,330
Dec 15, 2025	30.05	30.55	29.59	30.03	30.03	-0.23%	6,226,337
Dec 12, 2025	30.70	30.81	29.84	30.10	30.10	-1.57%	7,328,755
Dec 11, 2025	32.00	32.24	30.58	30.58	30.58	-4.74%	9,196,846
Dec 10, 2025	32.50	32.95	31.71	32.10	32.10	-1.77%	9,035,742
Dec 9, 2025	33.03	33.36	32.60	32.68	32.68	-2.10%	10,049,190
Dec 8, 2025	33.46	33.60	32.69	33.38	33.38	1.52%	13,484,740
Dec 5, 2025	32.99	33.00	32.02	32.88	32.88	0.06%	11,435,130
Dec 4, 2025	33.34	34.03	32.66	32.86	32.86	-3.21%	17,421,600
Dec 3, 2025	34.58	35.32	33.95	33.95	33.95	-0.61%	19,808,907
Dec 2, 2025	35.66	35.80	33.92	34.16	34.16	-4.21%	23,826,040
Dec 1, 2025	34.10	37.91	33.69	35.66	35.66	5.35%	36,552,730
Nov 28, 2025	33.50	34.90	32.94	33.85	33.85	0.06%	34,617,720
Nov 27, 2025	28.28	33.83	28.27	33.83	33.83	20.01%	23,496,140
Nov 26, 2025	28.55	28.75	28.08	28.19	28.19	-1.26%	2,321,000
Nov 25, 2025	28.37	29.09	28.10	28.55	28.55	2.04%	4,406,600
Nov 24, 2025	27.72	28.16	27.50	27.98	27.98	1.56%	3,110,050
Nov 21, 2025	28.44	28.70	27.37	27.55	27.55	-4.37%	4,954,300
Nov 20, 2025	29.49	29.57	28.56	28.81	28.81	-1.17%	3,767,037
Nov 19, 2025	30.30	30.40	29.00	29.15	29.15	-3.48%	4,411,200
Nov 18, 2025	30.54	30.66	30.00	30.20	30.20	-1.31%	3,088,500
Nov 17, 2025	30.87	31.00	30.49	30.60	30.60	-1.29%	2,985,045
Nov 14, 2025	31.60	31.66	30.93	31.00	31.00	-2.21%	3,957,576
Nov 13, 2025	31.80	32.25	31.48	31.70	31.70	-0.28%	4,172,645