SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.72	41.30	39.70	39.70	-	-3.08%	8,213,874
Jan 30, 2026	41.07	41.69	40.41	40.96	40.96	-1.35%	8,982,068
Jan 29, 2026	43.03	43.06	41.52	41.52	41.52	-4.29%	13,504,140
Jan 28, 2026	42.30	43.90	41.94	43.38	43.38	2.43%	20,469,530
Jan 27, 2026	41.35	42.49	40.65	42.35	42.35	1.66%	13,268,110
Jan 26, 2026	43.77	43.94	41.17	41.66	41.66	-4.80%	18,889,300
Jan 23, 2026	43.20	44.20	43.10	43.76	43.76	0.74%	15,096,930
Jan 22, 2026	44.88	44.97	43.24	43.44	43.44	-2.80%	16,811,610
Jan 21, 2026	43.59	45.00	42.85	44.69	44.69	0.86%	23,012,060
Jan 20, 2026	43.70	44.36	42.50	44.31	44.31	2.29%	21,151,690
Jan 19, 2026	44.00	44.27	43.30	43.32	43.32	-1.55%	16,085,600
Jan 16, 2026	46.36	46.36	43.96	44.00	44.00	-2.85%	32,554,705
Jan 15, 2026	42.86	45.60	42.65	45.29	45.29	4.52%	47,171,080
Jan 14, 2026	42.66	44.60	42.37	43.33	43.33	1.52%	29,800,800
Jan 13, 2026	44.50	45.27	42.35	42.68	42.68	-4.03%	29,239,130
Jan 12, 2026	43.47	44.50	43.20	44.47	44.47	1.37%	34,407,140
Jan 9, 2026	43.21	44.09	42.90	43.87	43.87	0.27%	30,440,100
Jan 8, 2026	44.28	45.30	43.35	43.75	43.75	-1.84%	45,003,020
Jan 7, 2026	43.00	47.50	42.29	44.57	44.57	9.75%	68,158,950
Jan 6, 2026	39.51	40.83	39.39	40.61	40.61	2.19%	25,126,740
Jan 5, 2026	38.85	39.95	38.82	39.74	39.74	3.09%	14,716,760
Dec 31, 2025	39.20	39.77	38.44	38.55	38.55	-1.08%	14,685,620
Dec 30, 2025	39.26	39.71	38.71	38.97	38.97	-1.47%	14,579,570
Dec 29, 2025	39.91	40.03	39.25	39.55	39.55	-1.40%	12,848,610
Dec 26, 2025	41.00	41.18	39.80	40.11	40.11	-2.93%	20,121,310
Dec 25, 2025	40.61	41.41	39.88	41.32	41.32	1.57%	24,491,430
Dec 24, 2025	40.78	41.20	40.22	40.68	40.68	-0.54%	18,518,410
Dec 23, 2025	40.50	41.41	40.37	40.90	40.90	0.37%	21,089,470
Dec 22, 2025	39.05	41.19	39.04	40.75	40.75	4.38%	26,014,100
Dec 19, 2025	40.23	40.80	38.80	39.04	39.04	-2.16%	20,968,270
Dec 18, 2025	40.84	41.60	39.81	39.90	39.90	-3.60%	22,842,520
Dec 17, 2025	42.02	42.04	39.78	41.39	41.39	-3.32%	29,659,730
Dec 16, 2025	41.01	42.97	40.20	42.81	42.81	1.47%	38,470,872
Dec 15, 2025	41.51	44.80	41.48	42.19	42.19	-	49,114,740
Dec 12, 2025	40.40	42.50	39.76	42.19	42.19	3.10%	37,069,690
Dec 11, 2025	41.50	42.01	40.44	40.92	40.92	-2.06%	26,910,840
Dec 10, 2025	41.54	42.49	40.71	41.78	41.78	0.24%	32,389,610
Dec 9, 2025	41.00	43.44	40.60	41.68	41.68	2.43%	51,059,660
Dec 8, 2025	39.19	41.41	39.19	40.69	40.69	2.93%	36,176,970
Dec 5, 2025	40.63	40.68	39.00	39.53	39.53	-0.28%	27,246,170
Dec 4, 2025	40.76	40.95	39.54	39.64	39.64	-3.88%	31,773,900
Dec 3, 2025	39.27	42.47	38.12	41.24	41.24	5.12%	58,913,850
Dec 2, 2025	38.54	40.06	38.30	39.23	39.23	-4.29%	50,898,556
Dec 1, 2025	35.50	41.74	35.21	40.99	40.99	17.86%	67,185,070
Nov 28, 2025	34.66	34.81	34.40	34.78	34.78	0.32%	3,066,341
Nov 27, 2025	34.82	35.38	34.67	34.67	34.67	-0.23%	3,889,234
Nov 26, 2025	35.60	35.60	34.72	34.75	34.75	-2.47%	6,371,004
Nov 25, 2025	35.77	36.11	35.49	35.63	35.63	-1.17%	7,575,653
Nov 24, 2025	35.20	36.11	34.45	36.05	36.05	1.84%	8,668,034
Nov 21, 2025	35.01	36.37	34.90	35.40	35.40	-0.23%	10,745,960