SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.17	30.44	29.88	30.30	30.30	0.63%	4,546,382
Jan 22, 2026	29.73	30.20	29.57	30.11	30.11	1.38%	4,474,622
Jan 21, 2026	29.61	29.92	29.01	29.70	29.70	-0.80%	6,222,353
Jan 20, 2026	31.29	31.30	29.55	29.94	29.94	1.53%	11,554,200
Jan 19, 2026	30.30	30.30	29.45	29.49	29.49	-2.03%	3,757,500
Jan 16, 2026	30.56	30.92	29.46	30.10	30.10	-1.67%	4,672,700
Jan 15, 2026	31.10	31.38	30.20	30.61	30.61	-2.95%	5,777,200
Jan 14, 2026	30.48	31.87	30.48	31.54	31.54	3.48%	8,741,800
Jan 13, 2026	31.64	31.81	30.36	30.48	30.48	-3.51%	7,583,700
Jan 12, 2026	30.63	31.70	30.00	31.59	31.59	4.26%	9,051,898
Jan 9, 2026	28.99	30.33	28.97	30.30	30.30	4.41%	6,211,514
Jan 8, 2026	28.56	29.40	28.48	29.02	29.02	1.54%	3,699,600
Jan 7, 2026	28.90	29.11	28.52	28.58	28.58	-1.31%	3,576,200
Jan 6, 2026	28.80	29.07	28.49	28.96	28.96	0.91%	3,924,000
Jan 5, 2026	27.80	28.75	27.59	28.70	28.70	3.80%	4,066,900
Dec 31, 2025	27.23	27.84	27.09	27.65	27.65	1.43%	2,783,000
Dec 30, 2025	27.45	27.75	27.25	27.26	27.26	-0.84%	2,302,100
Dec 29, 2025	27.79	27.98	27.40	27.49	27.49	-0.51%	1,898,100
Dec 26, 2025	27.60	28.01	27.42	27.63	27.63	-0.04%	2,366,600
Dec 25, 2025	27.36	27.73	27.16	27.64	27.64	1.13%	2,399,600
Dec 24, 2025	26.88	27.33	26.76	27.33	27.33	1.67%	1,782,500
Dec 23, 2025	27.23	27.39	26.87	26.88	26.88	-1.50%	1,994,300
Dec 22, 2025	27.27	27.61	27.12	27.29	27.29	0.44%	1,967,400
Dec 19, 2025	27.21	27.49	27.10	27.17	27.17	-0.11%	1,960,400
Dec 18, 2025	26.81	27.60	26.81	27.20	27.20	0.11%	2,352,700
Dec 17, 2025	26.53	27.17	26.02	27.17	27.17	2.45%	2,810,400
Dec 16, 2025	27.41	27.43	26.50	26.52	26.52	-2.86%	2,421,200
Dec 15, 2025	27.68	27.76	27.13	27.30	27.30	-1.69%	2,147,000
Dec 12, 2025	28.20	28.43	27.74	27.77	27.77	-1.45%	2,313,200
Dec 11, 2025	29.14	29.37	28.13	28.18	28.18	-3.69%	2,661,200
Dec 10, 2025	29.32	29.94	28.88	29.26	29.26	-0.95%	3,761,900
Dec 9, 2025	28.42	29.97	28.42	29.54	29.54	3.36%	5,838,443
Dec 8, 2025	28.27	28.80	28.25	28.58	28.58	1.24%	2,270,600
Dec 5, 2025	27.65	28.37	27.26	28.23	28.23	2.17%	2,801,200
Dec 4, 2025	28.42	28.60	27.60	27.63	27.63	-2.71%	3,049,733
Dec 3, 2025	29.40	29.40	28.22	28.40	28.40	-3.04%	3,614,500
Dec 2, 2025	29.80	29.80	29.00	29.29	29.29	-1.28%	2,394,600
Dec 1, 2025	29.57	30.12	29.18	29.67	29.67	0.20%	3,831,500
Nov 28, 2025	30.00	30.28	29.33	29.61	29.61	-1.30%	3,894,100
Nov 27, 2025	30.20	30.58	29.85	30.00	30.00	-0.50%	3,613,075
Nov 26, 2025	29.87	31.80	29.86	30.15	30.15	0.63%	5,662,750
Nov 25, 2025	29.87	30.47	29.87	29.96	29.96	0.67%	4,066,200
Nov 24, 2025	29.18	29.98	28.67	29.76	29.76	2.98%	3,843,501
Nov 21, 2025	29.17	29.90	28.38	28.90	28.90	-2.17%	4,283,400
Nov 20, 2025	29.70	29.85	29.07	29.54	29.54	0.54%	2,862,000
Nov 19, 2025	30.24	30.32	29.29	29.38	29.38	-2.72%	3,153,100
Nov 18, 2025	30.74	30.74	30.05	30.20	30.20	-1.95%	4,220,700
Nov 17, 2025	29.07	30.98	28.96	30.80	30.80	5.01%	7,730,001
Nov 14, 2025	28.80	30.49	28.74	29.33	29.33	0.17%	6,348,399
Nov 13, 2025	28.79	29.39	28.60	29.28	29.28	1.70%	2,698,150