SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.30	15.47	15.24	15.42	15.42	1.05%	8,706,900
Jan 22, 2026	15.13	15.46	15.07	15.26	15.26	0.86%	7,715,300
Jan 21, 2026	14.97	15.33	14.87	15.13	15.13	0.33%	7,797,200
Jan 20, 2026	15.29	15.30	14.91	15.08	15.08	-0.46%	9,579,410
Jan 19, 2026	15.19	15.40	14.95	15.15	15.15	-0.98%	12,168,020
Jan 16, 2026	15.92	16.00	15.08	15.30	15.30	-4.49%	17,941,010
Jan 15, 2026	16.26	16.57	15.79	16.02	16.02	-3.32%	24,697,860
Jan 14, 2026	16.01	17.45	15.88	16.57	16.57	3.56%	44,053,410
Jan 13, 2026	15.33	16.98	15.11	16.00	16.00	4.23%	43,558,830
Jan 12, 2026	14.69	15.37	14.60	15.35	15.35	5.64%	19,707,309
Jan 9, 2026	14.22	14.73	14.20	14.53	14.53	3.05%	10,759,900
Jan 8, 2026	14.03	14.20	13.93	14.10	14.10	1.22%	5,372,740
Jan 7, 2026	14.13	14.14	13.89	13.93	13.93	-1.42%	5,833,700
Jan 6, 2026	14.23	14.31	14.00	14.13	14.13	-0.70%	9,336,100
Jan 5, 2026	13.35	14.27	13.35	14.23	14.23	6.75%	13,514,300
Dec 31, 2025	13.49	13.50	13.28	13.33	13.33	-0.82%	3,130,600
Dec 30, 2025	13.39	13.51	13.33	13.44	13.44	0.30%	2,423,500
Dec 29, 2025	13.56	13.59	13.36	13.40	13.40	-1.18%	2,746,500
Dec 26, 2025	13.57	13.64	13.47	13.56	13.56	-0.29%	3,549,540
Dec 25, 2025	13.56	13.63	13.47	13.60	13.60	0.52%	3,130,600
Dec 24, 2025	13.34	13.56	13.30	13.53	13.53	1.27%	3,352,266
Dec 23, 2025	13.56	13.57	13.35	13.36	13.36	-1.47%	3,242,480
Dec 22, 2025	13.80	13.80	13.54	13.56	13.56	-1.67%	5,509,100
Dec 19, 2025	13.62	13.82	13.50	13.79	13.79	1.40%	5,596,166
Dec 18, 2025	13.25	13.73	13.22	13.60	13.60	2.18%	7,582,720
Dec 17, 2025	13.23	13.41	13.09	13.31	13.31	0.68%	3,895,280
Dec 16, 2025	13.28	13.34	13.07	13.22	13.22	-0.45%	3,562,900
Dec 15, 2025	13.31	13.44	13.25	13.28	13.28	-0.60%	3,110,200
Dec 12, 2025	13.47	13.59	13.35	13.36	13.36	-0.52%	4,124,900
Dec 11, 2025	13.71	13.76	13.43	13.43	13.43	-2.18%	5,371,853
Dec 10, 2025	13.96	14.06	13.71	13.73	13.73	-3.65%	11,658,100
Dec 9, 2025	13.94	14.38	13.75	14.25	14.25	2.52%	9,972,660
Dec 8, 2025	13.96	14.06	13.88	13.90	13.90	-0.29%	3,548,800
Dec 5, 2025	13.86	13.95	13.67	13.94	13.94	0.36%	4,303,400
Dec 4, 2025	14.04	14.04	13.72	13.89	13.89	-0.93%	4,263,100
Dec 3, 2025	14.16	14.22	13.95	14.02	14.02	-1.20%	5,300,460
Dec 2, 2025	14.25	14.27	14.14	14.19	14.19	-0.63%	4,393,400
Dec 1, 2025	14.18	14.33	14.06	14.28	14.28	0.56%	8,324,553
Nov 28, 2025	14.49	14.49	14.04	14.20	14.20	-2.00%	13,179,920
Nov 27, 2025	14.23	15.20	13.87	14.49	14.49	2.04%	21,563,411
Nov 26, 2025	13.71	14.36	13.69	14.20	14.20	3.88%	10,736,220
Nov 25, 2025	13.55	13.76	13.44	13.67	13.67	1.48%	3,427,400
Nov 24, 2025	13.32	13.75	13.22	13.47	13.47	1.89%	4,425,300
Nov 21, 2025	13.85	13.94	13.18	13.22	13.22	-4.55%	6,514,200
Nov 20, 2025	14.00	14.09	13.77	13.85	13.85	-1.07%	3,505,340
Nov 19, 2025	14.40	14.43	13.94	14.00	14.00	-2.71%	4,787,600
Nov 18, 2025	14.41	14.57	14.23	14.39	14.39	-0.90%	5,574,720
Nov 17, 2025	14.62	14.62	14.38	14.52	14.52	-0.68%	3,938,200
Nov 14, 2025	14.51	14.78	14.50	14.62	14.62	0.27%	5,195,900
Nov 13, 2025	14.63	14.63	14.44	14.58	14.58	-0.27%	3,760,960