SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.08	18.26	17.70	17.80	-	-2.52%	4,316,100
Jan 27, 2026	18.07	18.40	17.57	18.26	18.26	0.72%	6,519,100
Jan 26, 2026	18.99	19.13	18.03	18.13	18.13	-4.53%	8,700,483
Jan 23, 2026	18.08	19.15	18.03	18.99	18.99	5.09%	12,595,600
Jan 22, 2026	17.88	18.08	17.83	18.07	18.07	1.12%	3,901,600
Jan 21, 2026	17.80	18.06	17.55	17.87	17.87	-1.05%	6,451,300
Jan 20, 2026	18.32	18.60	17.95	18.06	18.06	-1.42%	7,001,800
Jan 19, 2026	18.40	18.50	18.21	18.32	18.32	-0.70%	5,088,783
Jan 16, 2026	18.40	18.56	18.16	18.45	18.45	0.22%	6,366,401
Jan 15, 2026	18.30	18.62	18.20	18.41	18.41	0.05%	5,180,200
Jan 14, 2026	18.60	18.85	18.10	18.40	18.40	-1.13%	8,858,100
Jan 13, 2026	19.20	19.33	18.54	18.61	18.61	-3.22%	8,953,100
Jan 12, 2026	19.46	20.49	19.13	19.23	19.23	-0.83%	13,715,800
Jan 9, 2026	19.18	19.68	19.07	19.39	19.39	0.73%	11,424,100
Jan 8, 2026	18.37	19.65	18.25	19.25	19.25	4.34%	15,290,590
Jan 7, 2026	18.99	18.99	18.32	18.45	18.45	-3.50%	14,192,300
Jan 6, 2026	17.49	20.67	17.46	19.12	19.12	8.82%	27,325,400
Jan 5, 2026	17.84	18.00	17.42	17.57	17.57	-1.24%	12,617,800
Dec 31, 2025	18.30	18.98	17.75	17.79	17.79	-2.52%	16,435,390
Dec 30, 2025	19.00	19.17	17.98	18.25	18.25	-8.34%	21,597,200
Dec 29, 2025	21.00	21.00	19.45	19.91	19.91	-12.21%	27,257,180
Dec 19, 2025	20.51	22.94	20.51	22.68	22.68	8.99%	19,773,440
Dec 18, 2025	20.67	21.40	20.32	20.81	20.81	0.34%	8,495,941
Dec 17, 2025	21.00	21.27	20.17	20.74	20.74	-1.05%	7,887,941
Dec 16, 2025	21.41	21.66	20.80	20.96	20.96	-2.74%	9,415,900
Dec 15, 2025	20.91	22.19	20.18	21.55	21.55	2.13%	16,034,100
Dec 12, 2025	20.45	21.58	20.32	21.10	21.10	3.18%	13,163,900
Dec 11, 2025	20.44	20.98	20.30	20.45	20.45	0.05%	8,335,400
Dec 10, 2025	20.58	20.80	20.22	20.44	20.44	-0.68%	6,971,900
Dec 9, 2025	20.30	20.95	20.02	20.58	20.58	1.63%	8,768,300
Dec 8, 2025	20.99	21.15	19.82	20.25	20.25	-1.94%	10,806,000
Dec 5, 2025	20.00	20.88	19.43	20.65	20.65	3.51%	9,660,200
Dec 4, 2025	19.71	20.52	19.65	19.95	19.95	1.01%	8,718,288
Dec 3, 2025	19.80	20.19	19.32	19.75	19.75	0.97%	7,678,200
Dec 2, 2025	19.71	19.87	19.24	19.56	19.56	-1.06%	6,467,149
Dec 1, 2025	19.24	20.09	18.85	19.77	19.77	2.75%	9,201,300
Nov 28, 2025	18.02	19.39	17.92	19.24	19.24	6.89%	14,279,100
Nov 27, 2025	20.17	20.28	17.73	18.00	18.00	-11.63%	20,156,500
Nov 26, 2025	20.29	20.66	19.86	20.37	20.37	2.16%	6,360,200
Nov 25, 2025	19.69	20.29	19.59	19.94	19.94	2.26%	5,027,718
Nov 24, 2025	19.19	19.68	18.81	19.50	19.50	2.25%	6,304,500
Nov 21, 2025	19.58	20.28	18.90	19.07	19.07	-4.07%	8,837,100
Nov 20, 2025	20.33	20.50	19.65	19.88	19.88	-1.73%	6,875,200
Nov 19, 2025	19.92	20.56	19.50	20.23	20.23	1.56%	8,834,501
Nov 18, 2025	20.15	20.58	19.85	19.92	19.92	0.40%	7,256,201
Nov 17, 2025	20.85	20.90	19.52	19.84	19.84	-4.80%	11,145,900
Nov 14, 2025	21.00	21.11	20.46	20.84	20.84	-1.42%	8,356,541
Nov 13, 2025	20.90	21.49	20.60	21.14	21.14	0.43%	9,154,341
Nov 12, 2025	21.77	21.98	20.82	21.05	21.05	-3.88%	9,303,100
Nov 11, 2025	22.12	22.50	21.78	21.90	21.90	-1.35%	8,946,700