SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.53	14.79	14.53	14.74	-	0.82%	922,160
Jan 22, 2026	14.51	14.69	14.39	14.62	14.62	1.18%	2,185,760
Jan 21, 2026	14.50	14.61	14.30	14.45	14.45	-1.50%	3,655,560
Jan 20, 2026	14.48	14.73	14.43	14.67	14.67	1.52%	3,752,840
Jan 19, 2026	14.36	14.58	14.29	14.45	14.45	0.42%	2,771,680
Jan 16, 2026	14.53	14.62	14.30	14.39	14.39	-0.69%	2,929,140
Jan 15, 2026	14.54	14.67	14.35	14.49	14.49	-1.23%	2,827,840
Jan 14, 2026	14.65	15.00	14.47	14.67	14.67	0.14%	4,381,220
Jan 13, 2026	14.47	14.99	14.46	14.65	14.65	1.31%	4,431,760
Jan 12, 2026	14.39	14.58	14.32	14.46	14.46	0.77%	3,008,420
Jan 9, 2026	14.20	14.35	14.14	14.35	14.35	1.06%	2,897,900
Jan 8, 2026	13.86	14.25	13.86	14.20	14.20	2.08%	3,094,919
Jan 7, 2026	14.08	14.22	13.81	13.91	13.91	-1.35%	2,568,238
Jan 6, 2026	14.11	14.22	14.01	14.10	14.10	0.43%	2,503,458
Jan 5, 2026	13.72	14.16	13.72	14.04	14.04	2.56%	3,258,400
Dec 31, 2025	13.70	13.76	13.47	13.69	13.69	0.96%	1,700,480
Dec 30, 2025	13.67	13.88	13.54	13.56	13.56	-1.38%	1,664,100
Dec 29, 2025	13.70	13.81	13.62	13.75	13.75	0.22%	1,523,080
Dec 26, 2025	13.91	14.03	13.70	13.72	13.72	-1.65%	1,956,943
Dec 25, 2025	13.83	14.02	13.73	13.95	13.95	1.09%	1,734,986
Dec 24, 2025	13.84	13.94	13.70	13.80	13.80	-	2,159,266
Dec 23, 2025	13.97	14.05	13.77	13.80	13.80	-0.79%	1,739,200
Dec 22, 2025	13.98	14.14	13.90	13.91	13.91	-0.43%	1,913,860
Dec 19, 2025	13.93	14.06	13.82	13.97	13.97	0.79%	1,694,360
Dec 18, 2025	13.49	13.98	13.45	13.86	13.86	2.51%	2,661,160
Dec 17, 2025	13.80	13.80	13.29	13.52	13.52	-2.31%	3,463,000
Dec 16, 2025	14.05	14.08	13.70	13.84	13.84	-1.28%	1,696,100
Dec 15, 2025	13.78	14.17	13.72	14.02	14.02	0.94%	2,208,700
Dec 12, 2025	14.05	14.27	13.88	13.89	13.89	-0.57%	1,821,020
Dec 11, 2025	14.47	14.49	13.97	13.97	13.97	-3.39%	2,423,900
Dec 10, 2025	14.67	14.67	14.39	14.46	14.46	-1.23%	2,255,106
Dec 9, 2025	14.89	14.96	14.60	14.64	14.64	-1.74%	1,780,800
Dec 8, 2025	14.87	15.04	14.83	14.90	14.90	0.34%	1,761,440
Dec 5, 2025	14.68	14.85	14.52	14.85	14.85	0.81%	1,540,837
Dec 4, 2025	15.00	15.00	14.69	14.73	14.73	-1.54%	1,808,300
Dec 3, 2025	15.12	15.12	14.86	14.96	14.96	-0.60%	1,585,460
Dec 2, 2025	15.23	15.24	14.97	15.05	15.05	-1.18%	1,495,560
Dec 1, 2025	15.25	15.42	15.21	15.23	15.23	-0.26%	1,766,534
Nov 28, 2025	15.30	15.30	14.94	15.27	15.27	-0.20%	2,139,474
Nov 27, 2025	15.15	15.31	14.93	15.30	15.30	1.46%	2,813,257
Nov 26, 2025	15.06	15.49	15.04	15.08	15.08	-	2,672,180
Nov 25, 2025	15.15	15.28	15.02	15.08	15.08	0.53%	1,992,700
Nov 24, 2025	14.81	15.05	14.69	15.00	15.00	2.67%	2,209,554
Nov 21, 2025	15.28	15.48	14.49	14.61	14.61	-4.88%	3,772,334
Nov 20, 2025	15.49	15.56	15.15	15.36	15.36	-0.71%	2,150,820
Nov 19, 2025	15.82	15.95	15.40	15.47	15.47	-2.27%	2,453,920
Nov 18, 2025	16.05	16.07	15.77	15.83	15.83	-1.49%	2,469,900
Nov 17, 2025	16.02	16.13	15.66	16.07	16.07	0.19%	3,840,740
Nov 14, 2025	15.59	16.27	15.54	16.04	16.04	2.17%	4,700,380
Nov 13, 2025	15.57	15.72	15.42	15.70	15.70	0.83%	2,484,120