SHE:300567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	148.00	148.00	138.77	145.46	145.46	-0.95%	18,004,560
Jan 22, 2026	152.51	155.08	141.80	146.85	146.85	-3.21%	18,364,640
Jan 21, 2026	144.13	154.50	143.90	151.72	151.72	5.18%	20,318,430
Jan 20, 2026	143.03	148.98	141.89	144.25	144.25	-0.11%	19,376,358
Jan 19, 2026	135.28	147.60	134.00	144.41	144.41	6.26%	24,595,443
Jan 16, 2026	122.34	138.80	121.00	135.90	135.90	14.20%	24,401,310
Jan 15, 2026	109.67	120.54	107.86	119.00	119.00	8.10%	18,576,930
Jan 14, 2026	106.88	113.68	105.62	110.08	110.08	3.85%	15,436,880
Jan 13, 2026	105.84	110.40	105.27	106.00	106.00	-3.26%	11,493,870
Jan 12, 2026	108.30	112.30	106.57	109.57	109.57	2.14%	14,121,040
Jan 9, 2026	105.50	109.27	103.55	107.27	107.27	-0.49%	14,700,984
Jan 8, 2026	109.11	110.00	105.01	107.80	107.80	-1.60%	16,277,247
Jan 7, 2026	103.25	110.57	103.25	109.55	109.55	5.64%	24,046,569
Jan 6, 2026	93.84	105.69	93.84	103.70	103.70	9.13%	25,489,570
Jan 5, 2026	94.00	98.48	94.00	95.02	95.02	4.19%	19,670,720
Dec 31, 2025	90.10	96.00	86.00	91.20	91.20	7.31%	28,049,809
Dec 30, 2025	85.57	88.77	84.48	84.99	84.99	-0.58%	7,926,115
Dec 29, 2025	85.34	87.62	84.00	85.49	85.49	-0.13%	7,440,888
Dec 26, 2025	84.29	86.77	83.00	85.60	85.60	1.59%	9,153,623
Dec 25, 2025	85.29	85.60	82.51	84.26	84.26	-1.22%	7,676,484
Dec 24, 2025	85.60	86.52	84.42	85.30	85.30	-0.74%	7,699,796
Dec 23, 2025	83.40	86.98	83.20	85.94	85.94	2.31%	12,306,390
Dec 22, 2025	76.88	84.80	76.88	84.00	84.00	9.22%	16,067,620
Dec 19, 2025	76.96	77.58	74.94	76.91	76.91	0.54%	7,223,177
Dec 18, 2025	78.18	78.69	75.81	76.50	76.50	-1.44%	6,505,561
Dec 17, 2025	75.05	77.92	74.39	77.62	77.62	2.86%	8,860,826
Dec 16, 2025	76.62	76.90	74.55	75.46	75.46	-2.00%	7,311,561
Dec 15, 2025	79.56	79.56	76.68	77.00	77.00	-3.39%	10,882,190
Dec 12, 2025	76.46	80.40	74.97	79.70	79.70	3.75%	14,683,260
Dec 11, 2025	75.08	77.89	74.44	76.82	76.82	2.21%	13,063,550
Dec 10, 2025	74.99	76.32	73.33	75.16	75.16	3.28%	14,589,220
Dec 9, 2025	67.50	73.43	67.44	72.77	72.77	7.92%	16,344,210
Dec 8, 2025	67.86	68.00	66.70	67.43	67.43	-0.27%	5,130,779
Dec 5, 2025	67.00	68.00	65.80	67.61	67.61	0.84%	4,491,191
Dec 4, 2025	67.45	68.15	65.83	67.05	67.05	-0.59%	4,527,484
Dec 3, 2025	67.28	67.90	66.85	67.45	67.45	0.39%	3,509,097
Dec 2, 2025	68.42	68.69	66.85	67.19	67.19	-2.08%	3,087,710
Dec 1, 2025	67.06	69.30	66.77	68.62	68.62	2.37%	6,980,178
Nov 28, 2025	65.36	67.30	64.96	67.03	67.03	2.56%	5,323,309
Nov 27, 2025	65.77	67.84	65.00	65.36	65.36	-0.62%	4,435,700
Nov 26, 2025	66.44	66.80	65.05	65.77	65.77	0.17%	4,003,400
Nov 25, 2025	66.26	67.50	65.56	65.66	65.66	-0.52%	4,348,331
Nov 24, 2025	65.50	67.00	64.36	66.00	66.00	2.61%	4,703,768
Nov 21, 2025	66.45	66.90	64.20	64.32	64.32	-3.73%	5,814,865
Nov 20, 2025	68.54	68.93	66.60	66.81	66.81	-2.04%	3,721,872
Nov 19, 2025	69.64	70.10	67.67	68.20	68.20	-2.59%	4,270,385
Nov 18, 2025	68.93	70.33	68.83	70.01	70.01	1.02%	3,715,596
Nov 17, 2025	70.10	71.00	68.38	69.30	69.30	-0.57%	4,547,163
Nov 14, 2025	70.69	71.93	69.70	69.70	69.70	-2.38%	4,256,911
Nov 13, 2025	71.95	73.37	71.10	71.40	71.40	-0.58%	4,897,071