SHE:300610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.69	12.69	12.26	12.40	12.40	-0.72%	10,554,280
Jan 22, 2026	12.50	12.54	12.39	12.49	12.49	-0.16%	3,620,260
Jan 21, 2026	12.36	12.54	12.22	12.51	12.51	0.48%	5,253,610
Jan 20, 2026	12.36	12.49	12.20	12.45	12.45	0.57%	5,889,300
Jan 19, 2026	11.98	12.38	11.96	12.38	12.38	3.08%	6,963,510
Jan 16, 2026	12.23	12.24	11.93	12.01	12.01	-1.80%	4,460,100
Jan 15, 2026	11.98	12.25	11.92	12.23	12.23	1.92%	6,573,380
Jan 14, 2026	12.14	12.18	11.82	12.00	12.00	-1.15%	6,174,866
Jan 13, 2026	12.02	12.38	11.85	12.14	12.14	1.59%	8,221,250
Jan 12, 2026	11.83	12.05	11.76	11.95	11.95	0.93%	4,530,310
Jan 9, 2026	11.77	11.89	11.70	11.84	11.84	0.17%	4,611,140
Jan 8, 2026	11.77	11.88	11.73	11.82	11.82	0.42%	2,957,510
Jan 7, 2026	11.85	11.89	11.73	11.77	11.77	-0.76%	3,549,704
Jan 6, 2026	11.78	11.90	11.70	11.86	11.86	1.11%	3,223,450
Jan 5, 2026	11.66	11.80	11.60	11.73	11.73	1.03%	2,916,630
Dec 31, 2025	11.75	11.79	11.52	11.61	11.61	-1.19%	2,479,320
Dec 30, 2025	11.85	11.89	11.70	11.75	11.75	-1.09%	2,441,800
Dec 29, 2025	11.91	11.96	11.77	11.88	11.88	-0.25%	2,603,500
Dec 26, 2025	12.06	12.16	11.87	11.91	11.91	-0.75%	3,483,210
Dec 25, 2025	11.93	12.01	11.82	12.00	12.00	0.59%	2,769,450
Dec 24, 2025	12.00	12.07	11.91	11.93	11.93	-0.58%	2,627,800
Dec 23, 2025	11.85	12.19	11.70	12.00	12.00	1.27%	5,266,800
Dec 22, 2025	11.49	12.00	11.49	11.85	11.85	3.40%	5,268,780
Dec 19, 2025	11.30	11.49	11.23	11.46	11.46	1.51%	2,597,640
Dec 18, 2025	11.08	11.44	11.08	11.29	11.29	1.16%	2,908,450
Dec 17, 2025	11.08	11.20	10.86	11.16	11.16	0.81%	2,690,626
Dec 16, 2025	11.37	11.44	11.01	11.07	11.07	-3.15%	3,611,526
Dec 15, 2025	11.33	11.51	11.18	11.43	11.43	0.79%	2,466,900
Dec 12, 2025	11.58	11.70	11.31	11.34	11.34	-1.90%	4,075,135
Dec 11, 2025	12.10	12.11	11.56	11.56	11.56	-4.23%	5,268,500
Dec 10, 2025	12.37	12.44	12.00	12.07	12.07	-2.03%	4,139,750
Dec 9, 2025	12.37	12.45	12.16	12.32	12.32	-0.08%	4,002,000
Dec 8, 2025	12.44	12.51	12.25	12.33	12.33	-0.72%	4,321,200
Dec 5, 2025	12.15	12.48	12.03	12.42	12.42	2.81%	5,314,520
Dec 4, 2025	12.19	12.24	11.90	12.08	12.08	-1.15%	5,042,340
Dec 3, 2025	12.30	12.47	12.11	12.22	12.22	0.08%	7,344,700
Dec 2, 2025	12.47	12.56	12.13	12.21	12.21	-1.53%	6,113,510
Dec 1, 2025	12.22	12.64	12.00	12.40	12.40	3.85%	13,746,420
Nov 28, 2025	12.07	12.23	11.84	11.94	11.94	-2.37%	10,118,380
Nov 27, 2025	11.60	12.46	11.60	12.23	12.23	8.23%	18,177,412
Nov 26, 2025	11.62	11.66	11.30	11.30	11.30	-2.42%	4,059,310
Nov 25, 2025	11.56	11.79	11.50	11.58	11.58	2.12%	4,492,960
Nov 24, 2025	11.57	11.64	11.23	11.34	11.34	-0.26%	5,328,042
Nov 21, 2025	12.00	12.13	11.25	11.37	11.37	-7.26%	12,465,000
Nov 20, 2025	12.45	12.75	12.19	12.26	12.26	-2.47%	11,977,020
Nov 19, 2025	12.25	12.70	12.04	12.57	12.57	1.78%	13,647,090
Nov 18, 2025	12.56	12.68	12.19	12.35	12.35	-1.67%	7,233,180
Nov 17, 2025	12.24	12.78	12.07	12.56	12.56	2.61%	11,184,480
Nov 14, 2025	12.43	12.52	12.22	12.24	12.24	-1.37%	7,264,900
Nov 13, 2025	11.98	12.65	11.98	12.41	12.41	3.59%	11,809,210