SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	43.79	44.50	43.43	44.44	44.44	2.21%	3,033,750
Feb 2, 2026	43.59	45.18	43.12	43.48	43.48	-3.25%	3,815,214
Jan 30, 2026	45.50	46.30	44.63	44.94	44.94	1.33%	4,856,500
Jan 29, 2026	45.52	45.52	44.22	44.35	44.35	-3.12%	4,875,050
Jan 28, 2026	48.00	48.40	45.51	45.78	45.78	-5.39%	6,743,170
Jan 27, 2026	50.00	50.07	46.70	48.39	48.39	-3.41%	5,323,929
Jan 26, 2026	51.20	51.80	49.50	50.10	50.10	-2.13%	5,369,400
Jan 23, 2026	49.57	51.56	49.57	51.19	51.19	3.21%	4,212,270
Jan 22, 2026	50.50	50.62	49.35	49.60	49.60	-1.61%	3,814,150
Jan 21, 2026	50.40	51.25	49.82	50.41	50.41	0.04%	2,709,910
Jan 20, 2026	52.80	53.38	50.13	50.39	50.39	-4.83%	4,834,050
Jan 19, 2026	54.18	54.26	52.95	52.95	52.95	-3.46%	4,355,650
Jan 16, 2026	56.79	57.00	53.99	54.85	54.85	-2.78%	6,166,045
Jan 15, 2026	55.01	57.50	54.12	56.42	56.42	2.60%	8,373,530
Jan 14, 2026	56.36	57.39	54.15	54.99	54.99	-2.08%	9,791,112
Jan 13, 2026	53.47	57.67	53.47	56.16	56.16	5.56%	13,059,760
Jan 12, 2026	52.90	53.90	51.84	53.20	53.20	0.15%	5,515,822
Jan 9, 2026	52.65	53.28	52.15	53.12	53.12	0.61%	4,183,140
Jan 8, 2026	52.78	54.20	52.42	52.80	52.80	0.51%	5,354,622
Jan 7, 2026	53.00	53.60	52.01	52.53	52.53	-1.26%	4,279,350
Jan 6, 2026	52.00	54.00	51.68	53.20	53.20	2.29%	6,027,730
Jan 5, 2026	50.34	52.20	50.34	52.01	52.01	3.56%	5,577,450
Dec 31, 2025	51.08	51.14	49.74	50.22	50.22	-1.08%	3,079,900
Dec 30, 2025	49.90	51.43	49.55	50.77	50.77	0.81%	3,747,300
Dec 29, 2025	51.50	51.56	49.90	50.36	50.36	-3.08%	4,808,300
Dec 26, 2025	51.47	53.93	50.62	51.96	51.96	1.39%	7,583,000
Dec 25, 2025	51.52	52.69	51.04	51.25	51.25	-1.25%	4,337,300
Dec 24, 2025	50.85	52.80	50.70	51.90	51.90	1.07%	5,043,000
Dec 23, 2025	51.93	53.20	50.05	51.35	51.35	-1.10%	7,985,330
Dec 22, 2025	49.40	52.80	49.40	51.92	51.92	5.10%	7,493,350
Dec 19, 2025	48.57	49.66	48.51	49.40	49.40	1.48%	3,285,250
Dec 18, 2025	49.51	50.15	48.67	48.68	48.68	-3.70%	4,206,000
Dec 17, 2025	47.80	52.44	47.39	50.55	50.55	6.04%	6,859,800
Dec 16, 2025	48.70	48.79	46.91	47.67	47.67	-2.28%	3,550,500
Dec 15, 2025	50.02	50.20	48.49	48.78	48.78	-1.49%	2,872,600
Dec 12, 2025	49.80	50.37	48.90	49.52	49.52	-1.37%	3,555,350
Dec 11, 2025	51.35	51.99	49.88	50.21	50.21	-1.86%	4,247,700
Dec 10, 2025	50.69	51.28	50.17	51.16	51.16	0.41%	2,554,400
Dec 9, 2025	52.50	52.60	50.65	50.95	50.95	-2.60%	4,583,500
Dec 8, 2025	51.36	52.65	51.31	52.31	52.31	2.09%	4,334,800
Dec 5, 2025	50.84	51.30	49.87	51.24	51.24	0.43%	3,777,250
Dec 4, 2025	51.99	51.99	50.66	51.02	51.02	-2.00%	4,238,900
Dec 3, 2025	53.50	53.95	51.68	52.06	52.06	-3.07%	4,915,445
Dec 2, 2025	55.43	55.43	53.05	53.71	53.71	-2.63%	4,429,805
Dec 1, 2025	55.00	56.38	54.70	55.16	55.16	-0.25%	5,073,024
Nov 28, 2025	55.97	55.97	54.50	55.30	55.30	-1.53%	5,720,622
Nov 27, 2025	54.23	56.79	54.23	56.16	56.16	-0.20%	7,066,619
Nov 26, 2025	55.45	58.00	55.01	56.27	56.27	1.48%	10,074,500
Nov 25, 2025	55.21	56.59	54.17	55.45	55.45	1.56%	7,358,700
Nov 24, 2025	55.50	56.20	52.81	54.60	54.60	-1.12%	6,768,400