SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.85	13.15	12.82	13.12	13.12	1.94%	11,448,510
Jan 22, 2026	12.80	12.92	12.72	12.87	12.87	0.86%	7,974,190
Jan 21, 2026	12.60	12.79	12.57	12.76	12.76	0.63%	8,662,450
Jan 20, 2026	12.98	13.05	12.59	12.68	12.68	-2.01%	13,499,390
Jan 19, 2026	13.09	13.12	12.89	12.94	12.94	-1.45%	12,376,313
Jan 16, 2026	13.55	13.60	12.94	13.13	13.13	-2.38%	20,233,714
Jan 15, 2026	13.78	13.80	13.33	13.45	13.45	-3.79%	24,725,890
Jan 14, 2026	13.37	14.40	13.37	13.98	13.98	5.59%	45,646,930
Jan 13, 2026	13.75	13.75	13.16	13.24	13.24	-4.06%	24,243,830
Jan 12, 2026	13.08	13.80	13.07	13.80	13.80	5.91%	31,231,370
Jan 9, 2026	12.88	13.10	12.84	13.03	13.03	0.93%	11,518,040
Jan 8, 2026	12.77	12.97	12.73	12.91	12.91	0.47%	9,667,366
Jan 7, 2026	12.92	12.99	12.78	12.85	12.85	-1.15%	10,342,780
Jan 6, 2026	12.81	13.03	12.78	13.00	13.00	0.85%	13,791,650
Jan 5, 2026	12.70	12.94	12.61	12.89	12.89	1.66%	12,811,500
Dec 31, 2025	12.52	12.70	12.43	12.68	12.68	1.04%	7,973,620
Dec 30, 2025	12.46	12.73	12.42	12.55	12.55	0.32%	7,493,880
Dec 29, 2025	12.56	12.63	12.48	12.51	12.51	-0.79%	5,350,800
Dec 26, 2025	12.60	12.70	12.46	12.61	12.61	-0.24%	6,596,791
Dec 25, 2025	12.50	12.69	12.48	12.64	12.64	0.64%	7,473,920
Dec 24, 2025	12.28	12.62	12.27	12.56	12.56	1.95%	8,881,248
Dec 23, 2025	12.45	12.50	12.28	12.32	12.32	-1.52%	8,162,430
Dec 22, 2025	12.52	12.63	12.48	12.51	12.51	-	7,245,740
Dec 19, 2025	12.39	12.62	12.39	12.51	12.51	0.97%	8,423,642
Dec 18, 2025	12.01	12.55	11.96	12.39	12.39	2.31%	12,170,420
Dec 17, 2025	12.15	12.35	11.81	12.11	12.11	-0.82%	8,937,883
Dec 16, 2025	12.06	12.33	11.97	12.21	12.21	1.24%	9,120,700
Dec 15, 2025	12.00	12.16	11.81	12.06	12.06	-0.33%	5,406,460
Dec 12, 2025	12.20	12.38	12.06	12.10	12.10	-1.22%	7,331,902
Dec 11, 2025	12.42	12.55	12.25	12.25	12.25	-1.45%	6,611,280
Dec 10, 2025	12.41	12.48	12.30	12.43	12.43	-0.24%	5,458,400
Dec 9, 2025	12.65	12.71	12.44	12.46	12.46	-1.35%	6,982,028
Dec 8, 2025	12.54	12.77	12.54	12.63	12.63	0.56%	9,391,930
Dec 5, 2025	12.30	12.57	12.22	12.56	12.56	1.87%	7,078,400
Dec 4, 2025	12.46	12.50	12.28	12.33	12.33	-0.88%	6,658,050
Dec 3, 2025	12.66	12.66	12.31	12.44	12.44	-1.74%	9,135,778
Dec 2, 2025	12.64	12.73	12.56	12.66	12.66	-0.55%	8,390,758
Dec 1, 2025	12.39	12.80	12.34	12.73	12.73	2.91%	15,161,530
Nov 28, 2025	12.23	12.38	12.21	12.37	12.37	1.14%	6,637,387
Nov 27, 2025	12.15	12.38	12.15	12.23	12.23	0.16%	5,504,931
Nov 26, 2025	12.30	12.40	12.14	12.21	12.21	-1.21%	6,555,102
Nov 25, 2025	12.15	12.40	12.08	12.36	12.36	2.15%	9,297,998
Nov 24, 2025	11.81	12.15	11.79	12.10	12.10	3.42%	7,070,750
Nov 21, 2025	12.00	12.08	11.61	11.70	11.70	-3.31%	7,876,630
Nov 20, 2025	12.00	12.18	11.92	12.10	12.10	1.17%	5,211,053
Nov 19, 2025	12.25	12.28	11.93	11.96	11.96	-2.61%	6,961,545
Nov 18, 2025	12.23	12.35	12.22	12.28	12.28	-0.16%	5,749,960
Nov 17, 2025	12.12	12.30	12.06	12.30	12.30	1.23%	6,065,940
Nov 14, 2025	12.16	12.31	12.11	12.15	12.15	-0.33%	6,037,622
Nov 13, 2025	12.15	12.23	12.11	12.19	12.19	-0.16%	4,748,469