SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.63	29.73	28.58	28.68	28.68	-2.78%	6,886,136
Jan 22, 2026	28.27	29.78	28.23	29.50	29.50	3.98%	9,828,067
Jan 21, 2026	28.75	28.88	28.27	28.37	28.37	-1.70%	5,501,256
Jan 20, 2026	29.44	29.55	28.38	28.86	28.86	-2.00%	5,722,644
Jan 19, 2026	29.99	30.09	29.34	29.45	29.45	-2.45%	6,756,742
Jan 16, 2026	29.87	30.66	29.53	30.19	30.19	1.04%	6,053,600
Jan 15, 2026	30.07	30.47	29.70	29.88	29.88	-1.58%	5,538,904
Jan 14, 2026	31.12	31.58	29.95	30.36	30.36	-2.82%	10,050,140
Jan 13, 2026	31.82	32.13	31.01	31.24	31.24	-2.68%	11,017,350
Jan 12, 2026	31.02	33.30	31.02	32.10	32.10	3.72%	11,402,476
Jan 9, 2026	30.64	30.99	30.30	30.95	30.95	0.91%	7,540,217
Jan 8, 2026	29.31	31.59	28.97	30.67	30.67	4.64%	12,752,122
Jan 7, 2026	29.32	29.58	28.92	29.31	29.31	-0.03%	6,529,280
Jan 6, 2026	29.00	29.78	28.71	29.32	29.32	1.24%	9,352,200
Jan 5, 2026	28.52	29.49	28.50	28.96	28.96	1.86%	6,559,400
Dec 31, 2025	28.65	29.19	27.84	28.43	28.43	-0.35%	7,078,732
Dec 30, 2025	28.70	29.29	28.45	28.53	28.53	-1.11%	5,342,000
Dec 29, 2025	28.66	29.43	28.55	28.85	28.85	0.66%	5,485,700
Dec 26, 2025	28.52	28.97	28.42	28.66	28.66	-0.14%	3,486,200
Dec 25, 2025	28.44	28.87	28.15	28.70	28.70	1.41%	5,363,700
Dec 24, 2025	28.16	28.80	28.10	28.30	28.30	0.50%	4,527,344
Dec 23, 2025	28.87	28.89	28.00	28.16	28.16	-2.90%	5,163,908
Dec 22, 2025	28.43	29.14	28.12	29.00	29.00	2.04%	6,420,974
Dec 19, 2025	28.22	28.75	28.08	28.42	28.42	0.82%	5,027,456
Dec 18, 2025	28.00	28.88	27.78	28.19	28.19	0.25%	3,973,200
Dec 17, 2025	28.16	28.41	27.53	28.12	28.12	-0.14%	4,781,244
Dec 16, 2025	28.59	29.00	28.09	28.16	28.16	-1.50%	4,446,500
Dec 15, 2025	30.20	30.20	28.59	28.59	28.59	-4.60%	7,418,568
Dec 12, 2025	29.05	30.13	28.85	29.97	29.97	2.85%	7,836,766
Dec 11, 2025	29.24	29.73	28.94	29.14	29.14	-0.99%	4,703,288
Dec 10, 2025	29.50	29.75	29.06	29.43	29.43	0.51%	4,142,989
Dec 9, 2025	29.24	30.12	29.09	29.28	29.28	-0.41%	6,393,076
Dec 8, 2025	28.32	29.47	27.98	29.40	29.40	4.29%	8,157,246
Dec 5, 2025	27.20	28.34	26.88	28.19	28.19	3.45%	5,465,726
Dec 4, 2025	27.75	27.75	27.18	27.25	27.25	-2.12%	2,943,701
Dec 3, 2025	28.37	28.42	27.69	27.84	27.84	-1.56%	3,962,000
Dec 2, 2025	28.03	28.51	27.67	28.28	28.28	0.89%	4,093,248
Dec 1, 2025	28.80	29.10	27.94	28.03	28.03	-1.65%	5,226,288
Nov 28, 2025	28.01	28.86	27.83	28.50	28.50	2.33%	8,904,888
Nov 27, 2025	27.66	28.06	27.40	27.85	27.85	0.29%	3,666,800
Nov 26, 2025	27.85	28.10	27.39	27.77	27.77	-0.68%	3,937,400
Nov 25, 2025	28.46	28.54	27.95	27.96	27.96	-1.31%	5,262,300
Nov 24, 2025	27.30	28.66	26.33	28.33	28.33	5.08%	8,665,676
Nov 21, 2025	28.03	28.27	26.88	26.96	26.96	-4.67%	6,453,400
Nov 20, 2025	28.96	29.11	27.95	28.28	28.28	-1.98%	4,466,074
Nov 19, 2025	29.25	29.69	28.60	28.85	28.85	-2.24%	4,683,450
Nov 18, 2025	29.63	29.79	28.90	29.51	29.51	-1.14%	5,785,184
Nov 17, 2025	30.35	30.35	29.51	29.85	29.85	-1.32%	4,744,080
Nov 14, 2025	29.86	31.00	29.32	30.25	30.25	0.97%	7,575,200
Nov 13, 2025	30.31	31.12	29.79	29.96	29.96	-1.35%	9,058,860