SHE:300613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.91	52.20	48.72	51.17	51.17	3.39%	15,022,780
Jan 21, 2026	48.10	49.91	47.81	49.49	49.49	2.46%	8,446,925
Jan 20, 2026	48.07	49.01	47.71	48.30	48.30	0.35%	5,354,832
Jan 19, 2026	49.30	49.48	48.03	48.13	48.13	-2.35%	4,811,984
Jan 16, 2026	48.79	49.64	48.20	49.29	49.29	2.26%	6,549,623
Jan 15, 2026	48.15	48.82	47.38	48.20	48.20	-0.60%	4,942,481
Jan 14, 2026	48.75	49.50	47.70	48.49	48.49	1.13%	7,321,101
Jan 13, 2026	49.90	49.90	47.91	47.95	47.95	-3.29%	6,751,210
Jan 12, 2026	47.99	49.68	47.91	49.58	49.58	3.83%	7,934,640
Jan 9, 2026	47.31	47.85	47.10	47.75	47.75	0.53%	4,487,240
Jan 8, 2026	47.37	47.93	47.20	47.50	47.50	0.08%	4,069,820
Jan 7, 2026	47.78	48.15	47.23	47.46	47.46	-0.61%	5,072,670
Jan 6, 2026	47.49	48.05	47.12	47.75	47.75	0.53%	5,241,305
Jan 5, 2026	46.41	47.57	46.27	47.50	47.50	3.13%	5,357,519
Dec 31, 2025	46.85	46.86	46.01	46.06	46.06	-1.05%	2,916,760
Dec 30, 2025	45.54	46.80	45.54	46.55	46.55	1.39%	4,236,032
Dec 29, 2025	45.45	46.68	45.42	45.91	45.91	1.12%	3,396,763
Dec 26, 2025	46.07	46.20	45.36	45.40	45.40	-1.54%	2,791,715
Dec 25, 2025	45.70	46.20	45.55	46.11	46.11	0.74%	2,946,091
Dec 24, 2025	44.59	45.86	44.59	45.77	45.77	2.65%	3,610,237
Dec 23, 2025	45.30	45.65	44.56	44.59	44.59	-1.78%	2,374,809
Dec 22, 2025	44.91	45.79	44.75	45.40	45.40	1.45%	2,645,329
Dec 19, 2025	45.10	45.46	44.68	44.75	44.75	0.18%	2,475,240
Dec 18, 2025	44.55	45.29	44.40	44.67	44.67	-0.56%	1,905,756
Dec 17, 2025	44.32	45.01	43.51	44.92	44.92	1.03%	2,960,197
Dec 16, 2025	45.19	45.40	44.15	44.46	44.46	-1.62%	2,852,766
Dec 15, 2025	46.22	46.36	45.11	45.19	45.19	-3.00%	3,408,622
Dec 12, 2025	45.19	46.88	44.95	46.59	46.59	2.89%	5,279,246
Dec 11, 2025	46.42	46.59	45.25	45.28	45.28	-2.41%	3,080,612
Dec 10, 2025	45.65	46.43	45.30	46.40	46.40	1.47%	3,375,566
Dec 9, 2025	45.77	46.47	45.60	45.73	45.73	-0.52%	2,641,664
Dec 8, 2025	45.92	46.35	45.40	45.97	45.97	0.44%	3,458,982
Dec 5, 2025	45.58	45.86	44.88	45.77	45.77	0.15%	2,411,299
Dec 4, 2025	45.43	46.05	44.92	45.70	45.70	-0.02%	2,503,910
Dec 3, 2025	46.24	46.33	45.49	45.71	45.71	-0.76%	2,873,009
Dec 2, 2025	46.02	46.63	45.81	46.06	46.06	-0.56%	3,719,654
Dec 1, 2025	44.10	46.43	43.87	46.32	46.32	5.03%	5,996,178
Nov 28, 2025	43.93	44.17	43.60	44.10	44.10	0.43%	2,065,408
Nov 27, 2025	43.76	44.50	43.67	43.91	43.91	0.21%	2,487,171
Nov 26, 2025	43.60	44.49	43.42	43.82	43.82	0.39%	2,350,832
Nov 25, 2025	43.20	44.28	43.18	43.65	43.65	1.63%	2,723,661
Nov 24, 2025	42.62	43.15	42.25	42.95	42.95	1.39%	2,060,892
Nov 21, 2025	43.94	44.16	42.36	42.36	42.36	-4.31%	3,352,921
Nov 20, 2025	45.13	45.36	44.18	44.27	44.27	-1.40%	2,437,510
Nov 19, 2025	46.15	46.15	44.75	44.90	44.90	-2.07%	2,774,915
Nov 18, 2025	45.30	46.10	45.06	45.85	45.85	1.04%	2,778,895
Nov 17, 2025	44.87	45.68	44.74	45.38	45.38	0.71%	2,246,431
Nov 14, 2025	45.57	45.81	45.06	45.06	45.06	-1.72%	1,841,223
Nov 13, 2025	45.17	45.93	45.01	45.85	45.85	1.35%	2,161,931
Nov 12, 2025	45.56	46.05	45.03	45.24	45.24	-1.03%	2,401,431