SHE:300551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.83	17.15	16.30	16.78	16.78	-1.35%	12,534,801
Jan 29, 2026	17.64	17.89	17.00	17.01	17.01	-4.17%	14,765,250
Jan 28, 2026	17.20	18.35	16.90	17.75	17.75	1.60%	18,138,880
Jan 27, 2026	17.56	17.87	16.60	17.47	17.47	-1.96%	17,952,820
Jan 26, 2026	18.38	18.43	17.52	17.82	17.82	-3.62%	20,945,640
Jan 23, 2026	18.02	18.98	17.80	18.49	18.49	2.61%	22,835,674
Jan 22, 2026	18.10	18.78	17.55	18.02	18.02	1.52%	23,144,300
Jan 21, 2026	17.24	17.90	17.01	17.75	17.75	1.66%	17,179,970
Jan 20, 2026	17.36	17.98	17.10	17.46	17.46	-0.06%	18,159,490
Jan 19, 2026	17.63	17.99	17.30	17.47	17.47	-0.96%	13,905,500
Jan 16, 2026	17.00	17.85	16.74	17.64	17.64	4.38%	21,603,380
Jan 15, 2026	16.93	17.18	16.55	16.90	16.90	-2.31%	18,338,390
Jan 14, 2026	16.96	18.25	16.89	17.30	17.30	2.19%	29,184,910
Jan 13, 2026	18.21	18.21	16.92	16.93	16.93	-7.18%	27,009,300
Jan 12, 2026	17.21	18.47	17.16	18.24	18.24	5.98%	28,660,134
Jan 9, 2026	17.56	17.59	17.06	17.21	17.21	-2.27%	19,655,020
Jan 8, 2026	17.30	17.78	16.90	17.61	17.61	1.79%	23,243,300
Jan 7, 2026	16.65	18.29	16.65	17.30	17.30	5.17%	36,604,410
Jan 6, 2026	16.69	16.75	16.27	16.45	16.45	-0.24%	15,514,000
Jan 5, 2026	16.64	16.75	16.20	16.49	16.49	-0.90%	21,166,200
Dec 31, 2025	16.80	17.18	16.52	16.64	16.64	-3.54%	25,697,675
Dec 30, 2025	17.10	17.90	16.82	17.25	17.25	0.58%	36,096,950
Dec 29, 2025	16.58	17.42	16.58	17.15	17.15	-0.46%	29,695,800
Dec 26, 2025	16.00	18.50	15.86	17.23	17.23	8.64%	48,954,300
Dec 25, 2025	16.27	16.39	15.84	15.86	15.86	-1.37%	18,778,400
Dec 24, 2025	15.55	16.28	15.50	16.08	16.08	3.41%	22,849,660
Dec 23, 2025	16.06	16.23	15.11	15.55	15.55	-5.24%	32,979,630
Dec 22, 2025	16.66	16.96	16.32	16.41	16.41	-3.36%	31,518,800
Dec 19, 2025	16.56	17.33	16.20	16.98	16.98	1.68%	45,460,720
Dec 18, 2025	16.81	17.50	15.99	16.70	16.70	-0.60%	61,829,430
Dec 17, 2025	13.81	16.80	13.51	16.80	16.80	20.00%	50,628,370
Dec 16, 2025	14.08	14.38	13.61	14.00	14.00	-0.92%	25,701,420
Dec 15, 2025	13.57	15.12	13.35	14.13	14.13	3.14%	44,435,790
Dec 5, 2025	12.57	13.78	12.47	13.70	13.70	8.90%	22,016,790
Dec 4, 2025	12.70	12.89	12.43	12.58	12.58	-0.87%	6,695,400
Dec 3, 2025	13.44	13.52	12.63	12.69	12.69	-4.80%	16,357,400
Dec 2, 2025	13.73	13.82	13.30	13.33	13.33	-3.41%	11,358,100
Dec 1, 2025	13.59	13.88	13.40	13.80	13.80	3.14%	14,852,000
Nov 28, 2025	13.15	13.71	13.15	13.38	13.38	0.83%	14,636,050
Nov 27, 2025	13.49	13.61	13.01	13.27	13.27	-0.15%	14,685,000
Nov 26, 2025	13.41	13.85	13.26	13.29	13.29	-1.41%	12,379,600
Nov 25, 2025	13.40	13.78	13.36	13.48	13.48	0.97%	11,807,250
Nov 24, 2025	13.41	13.49	13.01	13.35	13.35	0.53%	9,592,225
Nov 21, 2025	13.68	13.88	13.24	13.28	13.28	-4.05%	15,266,620
Nov 20, 2025	13.55	14.15	13.50	13.84	13.84	3.05%	18,639,000
Nov 19, 2025	13.59	13.64	13.27	13.43	13.43	-1.54%	11,645,100
Nov 18, 2025	13.50	13.86	13.45	13.64	13.64	0.52%	13,453,220
Nov 17, 2025	13.68	13.88	12.76	13.57	13.57	1.04%	20,578,460
Nov 14, 2025	13.76	13.84	13.40	13.43	13.43	-3.31%	14,917,690
Nov 13, 2025	13.67	14.47	13.51	13.89	13.89	2.21%	32,439,920