SHE:300620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	152.32	164.00	151.06	162.01	162.01	4.45%	23,425,720
Jan 26, 2026	151.31	159.88	150.60	155.11	155.11	2.30%	19,614,210
Jan 23, 2026	154.44	155.88	148.14	151.62	151.62	-2.75%	16,879,610
Jan 22, 2026	150.30	159.68	149.38	155.91	155.91	5.02%	22,439,440
Jan 21, 2026	141.00	149.72	140.62	148.46	148.46	4.09%	13,641,430
Jan 20, 2026	150.13	152.00	142.15	142.62	142.62	-6.29%	14,187,300
Jan 19, 2026	146.00	156.65	146.00	152.20	152.20	0.79%	16,143,560
Jan 16, 2026	148.50	154.60	148.50	151.00	151.00	1.94%	17,886,520
Jan 15, 2026	143.00	150.38	143.00	148.12	148.12	0.84%	12,373,378
Jan 14, 2026	145.07	152.48	142.00	146.89	146.89	3.71%	19,595,660
Jan 13, 2026	156.00	156.24	141.40	141.63	141.63	-10.19%	23,796,700
Jan 12, 2026	152.00	159.60	145.00	157.70	157.70	3.10%	24,292,036
Jan 9, 2026	148.37	153.90	143.44	152.96	152.96	2.35%	17,839,210
Jan 8, 2026	152.94	154.99	148.05	149.45	149.45	-3.74%	17,980,830
Jan 7, 2026	150.08	156.30	148.10	155.26	155.26	3.58%	23,843,060
Jan 6, 2026	150.96	152.29	146.00	149.89	149.89	-1.18%	13,382,970
Jan 5, 2026	151.95	152.79	148.59	151.68	151.68	3.15%	13,699,471
Dec 31, 2025	153.00	153.18	146.00	147.05	147.05	-4.82%	15,054,270
Dec 30, 2025	152.07	156.69	150.57	154.50	154.50	0.40%	13,966,250
Dec 29, 2025	152.69	156.98	151.76	153.88	153.88	0.79%	13,240,465
Dec 26, 2025	153.58	156.98	150.12	152.68	152.68	-2.54%	13,164,230
Dec 25, 2025	156.01	162.19	152.50	156.66	156.66	-0.48%	16,667,870
Dec 24, 2025	161.27	162.60	155.79	157.42	157.42	-2.53%	20,250,240
Dec 23, 2025	157.31	164.60	151.80	161.50	161.50	1.98%	24,486,170
Dec 22, 2025	158.99	160.37	156.30	158.36	158.36	1.51%	19,548,540
Dec 19, 2025	165.34	167.41	155.00	156.00	156.00	-4.99%	17,728,170
Dec 18, 2025	159.06	167.55	159.06	164.20	164.20	-1.63%	16,985,754
Dec 17, 2025	159.00	167.88	158.61	166.92	166.92	7.13%	21,969,210
Dec 16, 2025	164.98	164.99	154.55	155.81	155.81	-4.21%	15,191,740
Dec 15, 2025	170.29	171.92	162.58	162.66	162.66	-6.58%	23,008,610
Dec 12, 2025	168.49	179.00	166.30	174.12	174.12	2.42%	32,550,270
Dec 11, 2025	173.03	185.00	170.01	170.01	170.01	-1.49%	31,408,230
Dec 10, 2025	167.12	176.39	167.12	172.58	172.58	2.20%	24,735,310
Dec 9, 2025	167.09	176.00	166.76	168.87	168.87	0.97%	32,491,190
Dec 8, 2025	144.04	169.19	144.04	167.25	167.25	14.77%	35,188,090
Dec 5, 2025	137.04	150.55	134.89	145.72	145.72	6.51%	30,877,370
Dec 4, 2025	139.00	142.00	136.11	136.81	136.81	-2.62%	17,279,530
Dec 3, 2025	142.36	146.43	138.65	140.49	140.49	-2.56%	22,622,340
Dec 2, 2025	143.06	147.00	141.00	144.18	144.18	-4.53%	29,857,440
Dec 1, 2025	153.00	159.00	149.16	151.02	151.02	-1.81%	30,535,460
Nov 28, 2025	156.00	158.00	151.43	153.80	153.80	-2.60%	31,323,400
Nov 27, 2025	147.16	169.99	146.50	157.91	157.91	4.82%	41,661,230
Nov 26, 2025	141.18	160.32	140.31	150.65	150.65	2.48%	48,377,300
Nov 25, 2025	125.11	147.00	123.11	147.00	147.00	20.00%	47,211,930
Nov 24, 2025	119.00	129.87	114.00	122.50	122.50	10.86%	33,107,190
Nov 21, 2025	106.10	114.98	102.00	110.50	110.50	1.09%	26,784,160
Nov 20, 2025	110.00	111.95	100.96	109.31	109.31	3.50%	22,823,130
Nov 19, 2025	101.55	111.00	101.05	105.61	105.61	3.50%	20,113,040
Nov 18, 2025	101.60	103.66	100.76	102.04	102.04	-1.70%	9,351,684
Nov 17, 2025	97.00	104.50	96.58	103.80	103.80	7.90%	14,250,360