SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.60	13.67	12.75	13.30	13.30	-8.40%	31,309,780
Feb 5, 2026	14.52	14.78	14.52	14.52	14.52	-20.00%	20,757,900
Feb 4, 2026	17.72	18.60	17.69	18.15	18.15	2.72%	9,209,221
Feb 3, 2026	18.12	18.58	17.53	17.67	17.67	-1.28%	8,274,464
Feb 2, 2026	17.41	18.28	17.35	17.90	17.90	1.02%	8,279,435
Jan 30, 2026	17.50	18.18	16.85	17.72	17.72	6.43%	14,843,170
Jan 29, 2026	20.00	20.00	16.65	16.65	16.65	-19.99%	28,199,410
Jan 28, 2026	21.41	21.88	20.80	20.81	20.81	-3.84%	6,981,100
Jan 27, 2026	21.93	22.15	20.66	21.64	21.64	-0.37%	8,263,415
Jan 26, 2026	21.82	22.44	21.53	21.72	21.72	-2.16%	7,574,585
Jan 23, 2026	21.74	22.93	21.53	22.20	22.20	2.40%	10,583,930
Jan 22, 2026	21.20	21.96	20.81	21.68	21.68	3.98%	9,586,212
Jan 21, 2026	20.88	21.57	20.60	20.85	20.85	-0.38%	10,016,424
Jan 20, 2026	21.60	22.50	20.13	20.93	20.93	-2.74%	17,152,110
Jan 19, 2026	24.60	24.60	21.51	21.52	21.52	-12.84%	18,938,130
Jan 16, 2026	23.38	25.44	23.12	24.69	24.69	5.60%	15,026,334
Jan 15, 2026	23.05	24.38	23.04	23.38	23.38	-1.23%	11,139,020
Jan 14, 2026	21.70	24.79	21.69	23.67	23.67	7.89%	21,621,980
Jan 13, 2026	21.82	22.00	21.12	21.94	21.94	0.55%	13,562,450
Jan 12, 2026	21.61	22.55	21.04	21.82	21.82	0.37%	15,900,780
Jan 9, 2026	21.60	22.07	20.61	21.74	21.74	0.37%	16,847,290
Jan 8, 2026	19.00	22.20	19.00	21.66	21.66	14.06%	23,495,650
Jan 7, 2026	18.71	19.25	18.52	18.99	18.99	0.48%	16,571,330
Jan 6, 2026	17.65	19.42	17.51	18.90	18.90	7.08%	24,743,170
Jan 5, 2026	17.00	17.65	16.51	17.65	17.65	19.99%	25,720,730
Dec 31, 2025	14.59	14.75	14.38	14.71	14.71	0.41%	5,020,195
Dec 30, 2025	14.66	15.05	14.60	14.65	14.65	0.21%	6,382,728
Dec 29, 2025	14.64	15.23	14.53	14.62	14.62	-0.20%	5,981,763
Dec 26, 2025	14.55	15.24	14.52	14.65	14.65	0.83%	8,256,576
Dec 25, 2025	14.28	14.73	14.13	14.53	14.53	1.82%	6,786,202
Dec 24, 2025	13.71	14.38	13.71	14.27	14.27	3.48%	7,390,920
Dec 23, 2025	13.69	14.34	13.68	13.79	13.79	1.17%	7,733,248
Dec 22, 2025	13.50	13.75	13.46	13.63	13.63	0.81%	4,405,291
Dec 19, 2025	13.00	13.68	12.93	13.52	13.52	4.40%	8,649,212
Dec 18, 2025	13.00	13.26	12.89	12.95	12.95	-0.38%	3,925,856
Dec 17, 2025	12.88	13.08	12.61	13.00	13.00	1.17%	5,797,780
Dec 16, 2025	13.13	13.22	12.74	12.85	12.85	-1.61%	5,815,400
Dec 15, 2025	12.83	13.46	12.82	13.06	13.06	2.75%	6,879,701
Dec 12, 2025	13.53	13.65	12.34	12.71	12.71	-5.85%	9,211,890
Dec 11, 2025	13.90	13.93	13.47	13.50	13.50	-3.09%	4,937,520
Dec 10, 2025	13.88	14.04	13.78	13.93	13.93	-0.14%	3,787,850
Dec 9, 2025	14.06	14.27	13.92	13.95	13.95	-1.76%	4,383,560
Dec 8, 2025	14.30	14.55	14.17	14.20	14.20	0.28%	7,163,550
Dec 5, 2025	13.50	14.44	13.36	14.16	14.16	5.04%	9,711,373
Dec 4, 2025	13.73	13.79	13.44	13.48	13.48	-1.46%	4,332,295
Dec 3, 2025	14.02	14.16	13.60	13.68	13.68	-2.15%	4,358,472
Dec 2, 2025	14.25	14.31	13.88	13.98	13.98	-2.31%	4,494,492
Dec 1, 2025	14.50	14.64	14.31	14.31	14.31	-0.90%	4,137,961
Nov 28, 2025	14.18	14.46	14.18	14.44	14.44	1.69%	3,851,191
Nov 27, 2025	14.26	14.43	14.16	14.20	14.20	-0.70%	3,430,021