SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.48	15.72	15.23	15.25	15.25	-2.43%	13,863,877
Jan 30, 2026	15.98	16.23	15.51	15.63	15.63	-1.45%	20,307,109
Jan 29, 2026	16.06	16.14	15.75	15.86	15.86	-1.73%	20,950,520
Jan 28, 2026	16.50	16.68	16.08	16.14	16.14	-2.95%	22,545,880
Jan 27, 2026	16.99	16.99	16.06	16.63	16.63	-3.15%	42,070,700
Jan 26, 2026	16.30	17.50	16.16	17.17	17.17	7.51%	63,406,820
Jan 23, 2026	15.46	16.19	15.41	15.97	15.97	3.37%	18,817,770
Jan 22, 2026	15.55	15.66	15.33	15.45	15.45	-0.64%	12,155,850
Jan 21, 2026	15.37	15.71	15.29	15.55	15.55	0.52%	10,058,460
Jan 20, 2026	15.58	15.89	15.36	15.47	15.47	-0.90%	11,261,300
Jan 19, 2026	15.54	15.73	15.44	15.61	15.61	-0.13%	10,448,250
Jan 16, 2026	16.01	16.14	15.60	15.63	15.63	-2.37%	14,604,480
Jan 15, 2026	16.19	16.30	15.91	16.01	16.01	-1.66%	15,214,250
Jan 14, 2026	16.12	16.76	16.02	16.28	16.28	0.74%	25,530,420
Jan 13, 2026	16.21	16.54	16.12	16.16	16.16	-	20,494,720
Jan 12, 2026	15.95	16.22	15.90	16.16	16.16	1.32%	18,870,130
Jan 9, 2026	15.66	16.13	15.51	15.95	15.95	3.57%	23,227,310
Jan 8, 2026	15.30	15.50	15.25	15.40	15.40	0.65%	9,311,521
Jan 7, 2026	15.40	15.49	15.30	15.30	15.30	-0.58%	9,016,641
Jan 6, 2026	15.40	15.45	15.22	15.39	15.39	0.33%	10,802,560
Jan 5, 2026	14.78	15.34	14.78	15.34	15.34	3.86%	14,044,990
Dec 31, 2025	14.91	14.94	14.74	14.77	14.77	-0.61%	6,592,209
Dec 30, 2025	14.98	15.00	14.78	14.86	14.86	-0.80%	8,380,020
Dec 29, 2025	15.12	15.28	14.97	14.98	14.98	-0.93%	7,551,979
Dec 26, 2025	15.19	15.27	15.08	15.12	15.12	-0.33%	6,316,143
Dec 25, 2025	15.18	15.20	15.10	15.17	15.17	0.40%	5,453,999
Dec 24, 2025	15.05	15.16	14.99	15.11	15.11	0.33%	5,664,240
Dec 23, 2025	15.24	15.25	15.06	15.06	15.06	-0.99%	5,101,956
Dec 22, 2025	15.26	15.31	15.18	15.21	15.21	-0.39%	5,990,363
Dec 19, 2025	15.13	15.38	15.13	15.27	15.27	0.53%	6,781,203
Dec 18, 2025	15.00	15.28	14.96	15.19	15.19	1.27%	7,691,548
Dec 17, 2025	14.85	15.03	14.70	15.00	15.00	1.15%	8,277,511
Dec 16, 2025	15.05	15.13	14.83	14.83	14.83	-1.46%	7,608,408
Dec 15, 2025	15.26	15.26	14.96	15.05	15.05	-1.25%	7,205,738
Dec 12, 2025	15.27	15.35	15.15	15.24	15.24	-	7,708,575
Dec 11, 2025	15.49	15.54	15.24	15.24	15.24	-1.42%	6,089,758
Dec 10, 2025	15.36	15.51	15.22	15.46	15.46	0.39%	6,836,274
Dec 9, 2025	15.58	15.67	15.36	15.40	15.40	-1.16%	7,321,975
Dec 8, 2025	15.64	15.78	15.52	15.58	15.58	-0.38%	7,556,350
Dec 5, 2025	15.55	15.68	15.35	15.64	15.64	0.84%	7,188,770
Dec 4, 2025	15.60	15.67	15.31	15.51	15.51	-0.51%	6,908,220
Dec 3, 2025	15.66	15.75	15.46	15.59	15.59	-0.45%	8,572,917
Dec 2, 2025	16.06	16.07	15.63	15.66	15.66	-2.73%	11,570,530
Dec 1, 2025	16.14	16.25	16.05	16.10	16.10	-	7,828,521
Nov 28, 2025	16.15	16.22	15.87	16.10	16.10	-0.31%	9,319,615
Nov 27, 2025	16.24	16.37	16.13	16.15	16.15	-0.43%	7,230,389
Nov 26, 2025	16.30	16.72	16.22	16.22	16.22	-0.49%	11,957,010
Nov 25, 2025	16.26	16.50	16.18	16.30	16.30	0.37%	9,714,610
Nov 24, 2025	16.15	16.38	16.01	16.24	16.24	0.81%	9,329,581
Nov 21, 2025	16.77	16.92	16.05	16.11	16.11	-4.45%	16,249,740