SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.49	47.32	45.71	46.33	46.33	0.61%	4,664,319
Jan 21, 2026	46.03	47.08	45.82	46.05	46.05	-1.07%	4,846,486
Jan 20, 2026	47.49	48.20	46.00	46.55	46.55	-2.00%	6,826,349
Jan 19, 2026	49.22	49.56	47.44	47.50	47.50	-4.16%	8,033,826
Jan 16, 2026	49.00	52.06	49.00	49.56	49.56	2.29%	8,626,274
Jan 15, 2026	50.21	51.50	47.86	48.45	48.45	-6.52%	10,835,070
Jan 14, 2026	54.01	58.18	51.40	51.83	51.83	2.45%	18,620,880
Jan 13, 2026	52.36	53.80	49.00	50.59	50.59	8.10%	21,141,961
Jan 12, 2026	45.99	47.85	45.38	46.80	46.80	0.95%	13,023,280
Jan 9, 2026	40.30	47.86	40.26	46.36	46.36	16.25%	18,241,510
Jan 8, 2026	39.39	40.22	39.18	39.88	39.88	0.55%	4,452,904
Jan 7, 2026	39.40	40.48	38.71	39.66	39.66	0.51%	5,383,016
Jan 6, 2026	39.90	40.19	39.31	39.46	39.46	-1.28%	3,323,379
Jan 5, 2026	40.39	40.58	39.27	39.97	39.97	-1.04%	3,473,252
Dec 31, 2025	41.08	41.41	40.23	40.39	40.39	-2.13%	3,142,061
Dec 30, 2025	41.21	41.83	40.51	41.27	41.27	-0.46%	5,367,519
Dec 29, 2025	39.88	42.25	39.23	41.46	41.46	3.94%	7,497,378
Dec 26, 2025	40.86	41.80	39.73	39.89	39.89	-2.66%	8,387,770
Dec 25, 2025	39.40	41.93	38.20	40.98	40.98	7.45%	12,958,350
Dec 24, 2025	35.84	38.25	35.84	38.14	38.14	5.62%	4,466,539
Dec 23, 2025	36.90	37.00	35.85	36.11	36.11	-1.20%	2,726,400
Dec 22, 2025	36.34	37.09	36.08	36.55	36.55	1.27%	2,465,543
Dec 19, 2025	36.27	37.50	36.06	36.09	36.09	-0.82%	2,876,515
Dec 18, 2025	35.80	38.15	35.69	36.39	36.39	0.75%	4,482,352
Dec 17, 2025	36.10	36.32	34.89	36.12	36.12	0.19%	2,651,405
Dec 16, 2025	37.41	37.43	35.98	36.05	36.05	-3.64%	2,590,885
Dec 15, 2025	39.01	39.49	37.39	37.41	37.41	-2.65%	2,839,628
Dec 12, 2025	37.76	39.06	37.10	38.43	38.43	1.00%	3,576,164
Dec 11, 2025	38.34	39.30	37.63	38.05	38.05	-0.86%	3,834,890
Dec 10, 2025	38.99	39.06	37.92	38.38	38.38	-0.72%	3,898,180
Dec 9, 2025	40.63	40.87	38.30	38.66	38.66	-3.71%	6,395,442
Dec 8, 2025	35.88	41.08	35.82	40.15	40.15	14.16%	11,307,300
Dec 5, 2025	35.18	35.55	34.50	35.17	35.17	-0.03%	1,635,830
Dec 4, 2025	35.83	36.51	35.02	35.18	35.18	-1.57%	2,040,880
Dec 3, 2025	36.57	36.63	35.50	35.74	35.74	-1.41%	1,640,110
Dec 2, 2025	38.35	38.39	36.16	36.25	36.25	-5.50%	3,250,930
Dec 1, 2025	36.89	38.38	36.38	38.36	38.36	7.00%	6,985,241
Nov 28, 2025	33.11	36.34	33.00	35.85	35.85	8.37%	4,825,765
Nov 27, 2025	33.25	33.72	33.01	33.08	33.08	-0.54%	1,073,090
Nov 26, 2025	32.74	33.50	32.60	33.26	33.26	1.53%	1,541,570
Nov 25, 2025	33.16	33.75	32.73	32.76	32.76	-0.97%	1,415,670
Nov 24, 2025	32.61	33.15	32.30	33.08	33.08	1.57%	1,200,740
Nov 21, 2025	33.76	34.17	32.24	32.57	32.57	-4.85%	2,075,748
Nov 20, 2025	34.07	34.65	33.50	34.23	34.23	1.18%	1,968,551
Nov 19, 2025	35.10	35.26	33.77	33.83	33.83	-3.15%	2,001,165
Nov 18, 2025	35.85	35.85	34.69	34.93	34.93	-2.70%	1,744,400
Nov 17, 2025	36.10	36.50	35.60	35.90	35.90	-0.83%	1,569,030
Nov 14, 2025	36.00	37.10	35.50	36.20	36.20	0.44%	2,548,539
Nov 13, 2025	35.80	36.37	35.33	36.04	36.04	0.81%	1,385,761
Nov 12, 2025	36.15	36.15	35.28	35.75	35.75	-0.91%	1,404,258