SHE:300611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.20	28.10	26.85	27.56	27.56	1.62%	5,428,730
Feb 5, 2026	27.88	27.88	27.09	27.12	27.12	-3.11%	4,137,764
Feb 4, 2026	27.84	28.45	27.63	27.99	27.99	-0.14%	4,519,600
Feb 3, 2026	27.96	28.18	27.38	28.03	28.03	1.45%	4,173,805
Feb 2, 2026	27.98	28.90	27.63	27.63	27.63	-1.14%	6,823,800
Jan 30, 2026	27.17	28.36	27.12	27.95	27.95	3.06%	7,611,426
Jan 29, 2026	27.90	28.06	27.02	27.12	27.12	-3.52%	7,349,400
Jan 28, 2026	29.47	29.48	28.06	28.11	28.11	-4.84%	8,893,305
Jan 27, 2026	29.32	29.62	28.25	29.54	29.54	-0.67%	10,439,720
Jan 26, 2026	29.90	31.38	29.34	29.74	29.74	-0.30%	13,848,720
Jan 23, 2026	29.00	29.88	28.97	29.83	29.83	3.08%	11,500,900
Jan 22, 2026	29.66	29.68	28.83	28.94	28.94	-1.90%	7,811,910
Jan 21, 2026	28.90	29.69	28.71	29.50	29.50	1.24%	7,801,300
Jan 20, 2026	29.25	29.59	28.80	29.14	29.14	-0.55%	7,891,627
Jan 19, 2026	29.70	29.90	29.18	29.30	29.30	-0.68%	11,031,880
Jan 16, 2026	28.00	29.50	27.99	29.50	29.50	6.12%	17,462,440
Jan 15, 2026	27.75	28.09	27.54	27.80	27.80	-0.36%	4,314,802
Jan 14, 2026	28.10	28.49	27.42	27.90	27.90	-0.50%	8,550,466
Jan 13, 2026	28.93	29.13	28.01	28.04	28.04	-2.87%	9,212,032
Jan 12, 2026	28.28	28.89	27.89	28.87	28.87	2.27%	11,315,010
Jan 9, 2026	28.00	28.42	27.88	28.23	28.23	0.39%	7,762,927
Jan 8, 2026	28.00	28.30	27.87	28.12	28.12	0.21%	7,334,909
Jan 7, 2026	28.92	28.93	27.88	28.06	28.06	-3.47%	12,489,196
Jan 6, 2026	27.85	29.87	27.85	29.07	29.07	5.06%	18,337,059
Jan 5, 2026	27.20	27.72	27.01	27.67	27.67	1.50%	7,214,259
Dec 31, 2025	27.88	27.90	27.15	27.26	27.26	-2.01%	7,371,400
Dec 30, 2025	26.76	28.07	26.76	27.82	27.82	2.92%	11,597,020
Dec 29, 2025	26.82	27.38	26.55	27.03	27.03	1.58%	8,446,200
Dec 26, 2025	27.08	27.28	26.44	26.61	26.61	-1.63%	6,455,600
Dec 25, 2025	26.23	27.16	26.23	27.05	27.05	3.13%	7,868,500
Dec 24, 2025	25.92	26.44	25.92	26.23	26.23	0.54%	4,328,100
Dec 23, 2025	26.35	26.35	25.80	26.09	26.09	-0.46%	5,264,000
Dec 22, 2025	26.01	26.48	25.90	26.21	26.21	1.63%	5,079,277
Dec 19, 2025	25.62	26.23	25.51	25.79	25.79	0.70%	4,212,000
Dec 18, 2025	25.88	26.43	25.60	25.61	25.61	-2.03%	4,682,500
Dec 17, 2025	25.90	26.24	25.49	26.14	26.14	0.85%	5,124,300
Dec 16, 2025	26.77	26.97	25.88	25.92	25.92	-2.85%	4,976,400
Dec 15, 2025	27.00	27.48	26.65	26.68	26.68	-2.81%	5,802,330
Dec 12, 2025	27.42	28.18	27.27	27.45	27.45	0.18%	6,904,228
Dec 11, 2025	28.81	28.83	27.40	27.40	27.40	-4.86%	10,232,800
Dec 10, 2025	28.04	29.20	27.85	28.80	28.80	1.55%	13,716,420
Dec 9, 2025	27.40	29.60	27.30	28.36	28.36	2.83%	17,289,607
Dec 8, 2025	27.40	27.76	27.17	27.58	27.58	0.04%	6,165,630
Dec 5, 2025	26.99	27.68	26.81	27.57	27.57	1.47%	6,334,850
Dec 4, 2025	27.60	27.72	26.64	27.17	27.17	0.67%	6,869,300
Dec 3, 2025	26.91	27.19	26.40	26.99	26.99	-2.00%	7,558,662
Dec 2, 2025	27.30	27.58	26.75	27.54	27.54	1.25%	7,979,809
Dec 1, 2025	27.23	27.74	27.15	27.20	27.20	-0.04%	7,163,308
Nov 28, 2025	26.36	27.30	26.13	27.21	27.21	2.52%	8,111,308
Nov 27, 2025	26.28	26.97	26.21	26.54	26.54	1.03%	6,306,700