SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	36.51	36.52	34.47	35.80	35.80	-1.84%	7,497,500
Jan 26, 2026	37.25	37.83	36.10	36.47	36.47	-2.09%	7,511,420
Jan 23, 2026	37.37	37.56	37.07	37.25	37.25	-0.98%	6,595,769
Jan 22, 2026	38.27	38.45	37.17	37.62	37.62	-1.67%	7,168,200
Jan 21, 2026	36.86	38.71	36.69	38.26	38.26	2.79%	8,268,369
Jan 20, 2026	38.72	39.58	36.79	37.22	37.22	-4.44%	11,195,713
Jan 19, 2026	39.25	39.93	38.69	38.95	38.95	-0.79%	10,069,160
Jan 16, 2026	39.40	39.89	38.60	39.26	39.26	0.80%	10,682,690
Jan 15, 2026	38.49	39.85	37.90	38.95	38.95	0.62%	14,597,900
Jan 14, 2026	37.00	38.99	36.93	38.71	38.71	4.37%	18,104,240
Jan 13, 2026	39.76	40.05	37.01	37.09	37.09	-6.41%	18,816,880
Jan 12, 2026	39.17	39.74	38.40	39.63	39.63	1.02%	13,601,092
Jan 9, 2026	38.79	39.79	38.70	39.23	39.23	1.74%	12,138,280
Jan 8, 2026	39.20	39.39	38.30	38.56	38.56	-2.16%	11,925,010
Jan 7, 2026	38.02	39.90	37.65	39.41	39.41	0.82%	14,926,600
Jan 6, 2026	39.03	39.38	38.52	39.09	39.09	-0.23%	11,326,590
Jan 5, 2026	39.29	39.82	38.92	39.18	39.18	-0.56%	10,688,640
Dec 31, 2025	40.10	40.80	39.36	39.40	39.40	-2.74%	11,051,540
Dec 30, 2025	39.40	41.37	39.12	40.51	40.51	1.81%	17,254,380
Dec 29, 2025	40.80	40.97	39.68	39.79	39.79	-0.55%	12,866,080
Dec 26, 2025	40.47	41.65	39.61	40.01	40.01	-1.67%	18,435,960
Dec 25, 2025	40.46	42.43	40.40	40.69	40.69	-0.42%	23,557,790
Dec 24, 2025	40.02	41.20	39.60	40.86	40.86	1.29%	25,398,060
Dec 23, 2025	38.00	42.27	37.88	40.34	40.34	5.08%	35,519,850
Dec 22, 2025	37.11	38.50	36.35	38.39	38.39	4.58%	21,834,800
Dec 19, 2025	37.00	37.43	36.28	36.71	36.71	-0.14%	17,194,400
Dec 18, 2025	36.51	38.00	35.90	36.76	36.76	2.80%	26,618,520
Dec 17, 2025	32.73	35.80	32.73	35.76	35.76	8.66%	23,159,200
Dec 16, 2025	32.90	33.51	32.07	32.91	32.91	-0.45%	5,638,620
Dec 15, 2025	33.21	33.67	33.04	33.06	33.06	-1.14%	3,291,700
Dec 12, 2025	33.00	33.85	32.63	33.44	33.44	1.18%	5,147,960
Dec 11, 2025	34.00	34.19	33.02	33.05	33.05	-2.94%	4,148,800
Dec 10, 2025	33.88	34.28	33.60	34.05	34.05	-0.47%	4,211,760
Dec 9, 2025	34.40	34.92	34.11	34.21	34.21	-0.29%	7,324,900
Dec 8, 2025	33.21	34.37	32.98	34.31	34.31	4.22%	9,319,700
Dec 5, 2025	32.03	33.06	31.82	32.92	32.92	2.65%	4,939,884
Dec 4, 2025	32.32	32.41	31.66	32.07	32.07	-0.80%	4,464,745
Dec 3, 2025	32.89	33.18	32.22	32.33	32.33	-1.82%	4,620,220
Dec 2, 2025	33.71	33.75	32.89	32.93	32.93	-2.43%	5,548,307
Dec 1, 2025	33.86	33.96	33.34	33.75	33.75	-0.47%	7,399,100
Nov 28, 2025	33.78	34.22	33.49	33.91	33.91	0.24%	4,288,400
Nov 27, 2025	33.95	34.85	33.75	33.83	33.83	-0.59%	5,747,220
Nov 26, 2025	34.20	34.87	33.90	34.03	34.03	-1.19%	5,519,100
Nov 25, 2025	34.00	35.25	34.00	34.44	34.44	1.65%	6,582,500
Nov 24, 2025	33.36	34.07	33.10	33.88	33.88	1.74%	5,794,700
Nov 21, 2025	34.39	34.79	33.00	33.30	33.30	-5.42%	8,676,620
Nov 20, 2025	36.97	37.08	34.93	35.21	35.21	-0.68%	6,904,040
Nov 19, 2025	36.63	37.04	35.22	35.45	35.45	-4.32%	8,180,520
Nov 18, 2025	38.17	38.17	36.87	37.05	37.05	-2.93%	11,009,100
Nov 17, 2025	37.00	38.77	36.81	38.17	38.17	3.84%	18,077,380