SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	129.46	133.22	127.60	131.04	131.04	0.67%	28,146,384
Jan 26, 2026	137.12	137.66	129.01	130.17	130.17	-7.09%	32,222,770
Jan 23, 2026	132.90	140.90	129.80	140.10	140.10	3.96%	33,628,720
Jan 22, 2026	139.90	140.00	131.50	134.76	134.76	-2.77%	33,975,390
Jan 21, 2026	136.70	144.88	135.00	138.60	138.60	1.54%	33,297,320
Jan 20, 2026	137.16	140.41	134.01	136.50	136.50	-1.27%	25,696,570
Jan 19, 2026	139.00	141.99	134.65	138.25	138.25	-0.18%	29,017,130
Jan 16, 2026	137.40	143.33	134.71	138.50	138.50	0.87%	50,686,010
Jan 15, 2026	127.07	137.69	126.44	137.30	137.30	6.39%	40,268,950
Jan 14, 2026	123.83	133.50	121.71	129.05	129.05	5.08%	41,388,740
Jan 13, 2026	127.38	128.89	122.00	122.81	122.81	-4.55%	33,490,539
Jan 12, 2026	125.10	130.80	123.30	128.66	128.66	4.09%	46,119,960
Jan 9, 2026	120.99	125.50	118.10	123.60	123.60	-0.04%	36,485,940
Jan 8, 2026	124.99	127.80	122.50	123.65	123.65	-1.79%	35,153,050
Jan 7, 2026	115.00	129.85	112.80	125.90	125.90	13.09%	60,122,800
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