SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	110.02	118.00	110.02	113.32	-	1.79%	24,477,693
Jan 6, 2026	107.90	117.77	105.70	111.33	111.33	5.03%	43,938,970
Jan 5, 2026	102.02	106.96	102.00	106.00	106.00	4.63%	36,926,490
Dec 31, 2025	110.02	111.00	100.79	101.31	101.31	-4.15%	33,668,850
Dec 30, 2025	106.64	112.00	104.68	105.70	105.70	-0.29%	38,077,160
Dec 29, 2025	106.72	108.85	105.00	106.01	106.01	0.93%	28,878,590
Dec 26, 2025	107.52	108.12	104.09	105.03	105.03	-1.15%	33,270,603
Dec 25, 2025	99.90	109.66	99.01	106.25	106.25	7.55%	54,594,800
Dec 24, 2025	97.09	99.89	94.91	98.79	98.79	1.75%	33,858,059
Dec 23, 2025	94.37	98.20	94.29	97.09	97.09	2.66%	35,103,110
Dec 22, 2025	87.64	95.23	87.63	94.57	94.57	8.39%	40,665,590
Dec 19, 2025	89.00	89.99	86.80	87.25	87.25	-1.40%	19,942,200
Dec 18, 2025	88.97	90.41	87.85	88.49	88.49	-1.66%	18,863,500
Dec 17, 2025	87.38	90.39	86.18	89.98	89.98	2.76%	27,207,150
Dec 16, 2025	89.50	89.90	86.00	87.56	87.56	-1.40%	31,138,108
Dec 15, 2025	93.03	93.40	87.30	88.80	88.80	-5.03%	38,262,460
Dec 12, 2025	90.04	95.00	88.24	93.50	93.50	4.84%	52,229,820
Dec 11, 2025	90.60	91.05	88.53	89.18	89.18	-0.91%	32,811,829
Dec 10, 2025	86.10	90.50	86.10	90.00	90.00	3.31%	43,295,550
Dec 9, 2025	86.60	88.98	85.01	87.12	87.12	-0.80%	34,362,000
Dec 8, 2025	85.00	88.22	84.69	87.82	87.82	2.56%	42,861,490
Dec 5, 2025	86.00	87.02	84.08	85.63	85.63	-2.14%	42,671,963
Dec 4, 2025	82.50	88.81	81.50	87.50	87.50	6.96%	63,285,010
Dec 3, 2025	78.82	85.35	78.82	81.81	81.81	3.98%	53,878,349
Dec 2, 2025	79.02	80.12	78.11	78.68	78.68	-0.92%	18,362,910
Dec 1, 2025	75.00	80.98	74.88	79.41	79.41	2.98%	34,932,390
Nov 28, 2025	76.23	77.50	75.40	77.11	77.11	1.58%	17,800,700
Nov 27, 2025	77.60	78.80	75.79	75.91	75.91	-1.42%	20,034,430
Nov 26, 2025	75.09	78.16	74.88	77.00	77.00	1.68%	23,395,370
Nov 25, 2025	74.78	77.34	74.60	75.73	75.73	2.87%	21,831,200
Nov 24, 2025	74.00	75.35	72.93	73.62	73.62	0.03%	20,063,670
Nov 21, 2025	75.61	76.97	73.60	73.60	73.60	-4.85%	21,027,260
Nov 20, 2025	79.40	79.92	77.26	77.35	77.35	-1.40%	14,633,070
Nov 19, 2025	78.47	80.43	77.93	78.45	78.45	-0.82%	18,476,920
Nov 18, 2025	76.60	80.88	76.50	79.10	79.10	2.73%	34,084,460
Nov 17, 2025	79.00	79.66	76.35	77.00	77.00	-2.05%	22,117,640
Nov 14, 2025	79.20	81.18	77.81	78.61	78.61	-2.10%	19,788,360
Nov 13, 2025	79.62	81.00	79.00	80.30	80.30	0.88%	19,355,130
Nov 12, 2025	78.87	80.76	77.82	79.60	79.60	-0.20%	21,520,390
Nov 11, 2025	83.30	84.44	79.59	79.76	79.76	-2.92%	28,941,190
Nov 10, 2025	82.62	84.10	80.50	82.16	82.16	-0.94%	26,218,830
Nov 7, 2025	82.02	84.46	81.60	82.94	82.94	-0.38%	25,214,670
Nov 6, 2025	81.01	84.17	79.91	83.26	83.26	4.23%	39,946,350
Nov 5, 2025	79.00	80.98	78.72	79.88	79.88	-1.76%	25,262,450
Nov 4, 2025	82.00	83.00	80.60	81.31	81.31	-1.35%	24,993,330
Nov 3, 2025	82.65	83.50	78.88	82.42	82.42	-1.41%	46,042,360
Oct 31, 2025	89.76	89.78	83.32	83.60	83.60	-5.00%	43,033,830
Oct 30, 2025	92.30	93.78	88.00	88.00	88.00	-4.89%	53,579,500
Oct 29, 2025	86.85	92.52	86.85	92.52	92.52	4.96%	55,443,020
Oct 28, 2025	89.14	91.50	87.47	88.15	88.15	-2.93%	51,144,900