SHE:300588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.22	27.29	26.88	26.92	26.92	-0.88%	4,422,840
Jan 22, 2026	27.33	27.68	27.02	27.16	27.16	0.11%	3,638,520
Jan 21, 2026	27.32	27.83	27.06	27.13	27.13	-0.22%	2,615,880
Jan 20, 2026	28.10	28.10	27.18	27.19	27.19	-2.54%	3,969,220
Jan 19, 2026	28.06	28.47	27.88	27.90	27.90	-1.45%	3,457,500
Jan 16, 2026	29.00	29.13	28.11	28.31	28.31	-1.94%	4,481,280
Jan 15, 2026	29.29	29.66	28.40	28.87	28.87	-2.50%	6,201,300
Jan 14, 2026	29.58	30.60	28.71	29.61	29.61	3.50%	10,782,310
Jan 13, 2026	29.16	29.98	28.16	28.61	28.61	-1.28%	10,367,760
Jan 12, 2026	27.51	29.18	26.83	28.98	28.98	4.89%	13,885,920
Jan 9, 2026	27.08	27.80	26.38	27.63	27.63	1.96%	8,193,719
Jan 8, 2026	27.23	27.78	26.90	27.10	27.10	0.18%	4,962,700
Jan 7, 2026	27.53	27.62	26.70	27.05	27.05	-1.71%	4,477,700
Jan 6, 2026	27.60	28.34	27.20	27.52	27.52	1.21%	5,580,160
Jan 5, 2026	27.00	27.80	26.80	27.19	27.19	0.70%	4,275,800
Dec 31, 2025	27.03	27.32	26.60	27.00	27.00	-0.11%	4,203,238
Dec 30, 2025	27.00	27.64	26.93	27.03	27.03	-0.55%	4,439,518
Dec 29, 2025	27.98	28.28	26.90	27.18	27.18	-3.48%	7,057,598
Dec 26, 2025	28.59	28.60	28.03	28.16	28.16	-1.57%	3,565,300
Dec 25, 2025	28.40	28.82	27.88	28.61	28.61	0.74%	4,203,200
Dec 24, 2025	28.10	28.70	27.85	28.40	28.40	1.07%	4,664,200
Dec 23, 2025	28.16	28.49	27.79	28.10	28.10	0.07%	3,114,700
Dec 22, 2025	28.36	28.90	27.72	28.08	28.08	-0.92%	3,957,699
Dec 19, 2025	28.00	28.68	27.62	28.34	28.34	2.64%	4,794,120
Dec 18, 2025	26.38	28.38	26.07	27.61	27.61	4.74%	7,480,620
Dec 17, 2025	26.60	27.34	26.25	26.36	26.36	-0.75%	4,017,980
Dec 16, 2025	27.28	27.42	26.30	26.56	26.56	-3.14%	5,514,480
Dec 15, 2025	27.68	28.37	26.61	27.42	27.42	-0.90%	6,990,800
Dec 12, 2025	28.96	29.20	27.40	27.67	27.67	-5.50%	7,609,100
Dec 11, 2025	29.26	30.88	29.26	29.28	29.28	0.10%	7,237,920
Dec 10, 2025	29.39	29.70	28.15	29.25	29.25	-1.42%	8,347,880
Dec 9, 2025	28.50	29.96	28.00	29.67	29.67	3.45%	8,495,840
Dec 8, 2025	29.52	29.66	28.68	28.68	28.68	-1.88%	6,215,500
Dec 5, 2025	29.33	29.79	29.00	29.23	29.23	0.34%	4,117,680
Dec 4, 2025	29.44	30.10	29.10	29.13	29.13	-2.12%	5,025,960
Dec 3, 2025	29.61	30.30	29.31	29.76	29.76	-1.13%	7,489,320
Dec 2, 2025	32.41	32.41	30.00	30.10	30.10	-7.10%	15,087,820
Dec 1, 2025	30.88	33.36	30.59	32.40	32.40	4.92%	19,586,180
Nov 28, 2025	30.87	32.39	29.66	30.88	30.88	1.98%	16,175,500
Nov 27, 2025	28.51	30.76	28.30	30.28	30.28	5.47%	17,786,740
Nov 26, 2025	28.75	29.75	28.37	28.71	28.71	0.81%	11,159,060
Nov 25, 2025	28.11	29.46	27.90	28.48	28.48	2.12%	11,252,580
Nov 24, 2025	26.89	28.50	26.50	27.89	27.89	3.72%	10,254,020
Nov 21, 2025	27.00	28.25	26.44	26.89	26.89	-1.97%	11,029,500
Nov 20, 2025	26.38	27.48	26.38	27.43	27.43	4.50%	7,976,920
Nov 19, 2025	27.40	27.40	26.16	26.25	26.25	-2.99%	6,305,620
Nov 18, 2025	27.03	27.35	26.50	27.06	27.06	-0.40%	5,866,300
Nov 17, 2025	27.99	28.23	26.85	27.17	27.17	-2.96%	8,841,720
Nov 14, 2025	27.37	28.71	27.26	28.00	28.00	0.94%	9,332,740
Nov 13, 2025	27.10	28.39	26.99	27.74	27.74	2.48%	12,771,010