SHE:300614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.16	16.05	14.68	15.66	15.66	4.96%	14,385,320
Jan 29, 2026	14.97	15.20	14.67	14.92	14.92	-0.53%	7,063,249
Jan 28, 2026	15.29	15.57	14.78	15.00	15.00	-2.34%	7,249,991
Jan 27, 2026	15.11	15.36	14.77	15.36	15.36	1.32%	8,914,571
Jan 26, 2026	14.98	15.38	14.76	15.16	15.16	1.07%	6,575,377
Jan 23, 2026	14.82	15.00	14.23	15.00	15.00	1.42%	6,563,800
Jan 22, 2026	14.99	15.23	14.76	14.79	14.79	-1.33%	7,047,897
Jan 21, 2026	14.97	15.33	14.56	14.99	14.99	-0.60%	11,691,587
Jan 20, 2026	13.81	15.27	13.66	15.08	15.08	10.40%	17,415,566
Jan 19, 2026	12.71	14.07	12.71	13.66	13.66	7.22%	8,870,072
Jan 16, 2026	12.87	12.95	12.66	12.74	12.74	-0.86%	2,360,700
Jan 15, 2026	12.82	12.97	12.73	12.85	12.85	-	2,261,506
Jan 14, 2026	13.02	13.10	12.60	12.85	12.85	-1.08%	3,012,347
Jan 13, 2026	13.04	13.23	12.72	12.99	12.99	-0.15%	2,842,758
Jan 12, 2026	12.77	13.08	12.70	13.01	13.01	2.04%	2,734,342
Jan 9, 2026	12.74	12.85	12.53	12.75	12.75	0.55%	3,097,623
Jan 8, 2026	12.57	12.85	12.50	12.68	12.68	0.79%	2,863,435
Jan 7, 2026	12.86	12.93	12.53	12.58	12.58	-2.48%	2,608,100
Jan 6, 2026	12.90	13.00	12.73	12.90	12.90	-0.15%	3,699,094
Jan 5, 2026	12.75	12.98	12.63	12.92	12.92	1.89%	3,546,453
Dec 31, 2025	12.60	12.82	12.41	12.68	12.68	0.79%	3,128,883
Dec 30, 2025	12.27	12.77	12.26	12.58	12.58	1.53%	3,001,300
Dec 29, 2025	12.27	12.45	12.14	12.39	12.39	0.57%	2,059,900
Dec 26, 2025	12.30	12.36	12.20	12.32	12.32	0.16%	2,158,556
Dec 25, 2025	12.32	12.38	12.12	12.30	12.30	-0.08%	2,305,700
Dec 24, 2025	12.30	12.36	12.10	12.31	12.31	0.90%	3,209,012
Dec 23, 2025	12.14	12.43	12.03	12.20	12.20	0.16%	3,379,900
Dec 22, 2025	12.35	12.71	12.03	12.18	12.18	-0.73%	3,804,453
Dec 19, 2025	11.58	12.33	11.57	12.27	12.27	5.87%	5,108,300
Dec 18, 2025	11.01	11.67	11.01	11.59	11.59	2.84%	7,488,376
Dec 17, 2025	12.73	12.92	10.90	11.27	11.27	-11.75%	13,735,000
Dec 16, 2025	13.11	13.18	12.74	12.77	12.77	-1.84%	2,341,300
Dec 15, 2025	12.60	13.12	12.60	13.01	13.01	1.56%	4,365,900
Dec 12, 2025	13.63	13.78	12.70	12.81	12.81	-6.36%	5,596,981
Dec 11, 2025	13.57	13.97	13.40	13.68	13.68	0.96%	3,997,599
Dec 10, 2025	13.61	13.68	13.30	13.55	13.55	-0.88%	2,636,200
Dec 9, 2025	13.60	13.90	13.55	13.67	13.67	-0.29%	2,119,900
Dec 8, 2025	13.73	13.80	13.40	13.71	13.71	0.51%	2,940,400
Dec 5, 2025	12.89	13.91	12.89	13.64	13.64	6.07%	8,228,947
Dec 4, 2025	13.18	13.20	12.74	12.86	12.86	-2.21%	2,481,055
Dec 3, 2025	13.28	13.28	13.02	13.15	13.15	0.15%	2,172,400
Dec 2, 2025	13.36	13.56	13.05	13.13	13.13	-2.23%	2,265,200
Dec 1, 2025	13.56	13.72	13.39	13.43	13.43	-0.15%	2,099,300
Nov 28, 2025	13.26	13.46	13.21	13.45	13.45	1.43%	1,755,000
Nov 27, 2025	13.25	13.43	13.20	13.26	13.26	0.15%	1,901,200
Nov 26, 2025	13.47	13.61	13.22	13.24	13.24	-1.71%	1,947,200
Nov 25, 2025	13.36	13.68	13.36	13.47	13.47	0.30%	2,736,200
Nov 24, 2025	13.60	13.64	13.10	13.43	13.43	-1.25%	3,393,205
Nov 21, 2025	13.39	13.64	12.94	13.60	13.60	0.44%	4,483,150
Nov 20, 2025	13.33	14.07	12.90	13.54	13.54	1.65%	7,809,904