SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	33.09	34.99	31.87	34.82	34.82	6.52%	75,259,164
Jan 26, 2026	31.55	35.57	31.55	32.69	32.69	2.99%	73,047,880
Jan 23, 2026	30.63	32.10	30.63	31.74	31.74	2.39%	41,789,100
Jan 22, 2026	30.66	31.00	29.91	31.00	31.00	1.47%	32,256,360
Jan 21, 2026	29.88	30.74	29.80	30.55	30.55	1.03%	23,537,060
Jan 20, 2026	29.70	30.90	29.70	30.24	30.24	0.50%	26,745,370
Jan 19, 2026	30.78	31.77	29.96	30.09	30.09	1.45%	35,561,790
Jan 16, 2026	29.20	29.87	28.91	29.66	29.66	2.63%	30,895,308
Jan 15, 2026	28.26	29.07	28.04	28.90	28.90	1.33%	18,684,740
Jan 14, 2026	28.43	29.05	28.18	28.52	28.52	0.42%	18,540,780
Jan 13, 2026	29.52	29.59	28.39	28.40	28.40	-3.79%	21,283,150
Jan 12, 2026	29.08	29.65	28.87	29.52	29.52	1.23%	24,683,856
Jan 9, 2026	28.22	29.55	28.14	29.16	29.16	3.11%	29,215,120
Jan 8, 2026	28.29	28.64	28.20	28.28	28.28	-0.39%	12,575,800
Jan 7, 2026	28.50	28.87	28.20	28.39	28.39	0.32%	17,964,350
Jan 6, 2026	28.18	28.52	27.95	28.30	28.30	0.64%	15,930,980
Jan 5, 2026	27.36	28.18	27.28	28.12	28.12	3.50%	16,881,293
Dec 31, 2025	27.54	27.58	27.16	27.17	27.17	-0.77%	7,021,636
Dec 30, 2025	27.27	27.70	27.23	27.38	27.38	0.18%	8,921,455
Dec 29, 2025	27.44	27.77	27.27	27.33	27.33	-0.69%	8,401,824
Dec 26, 2025	27.69	27.86	27.43	27.52	27.52	-0.76%	9,730,961
Dec 25, 2025	27.59	27.86	27.50	27.73	27.73	0.33%	9,876,452
Dec 24, 2025	27.09	27.69	27.09	27.64	27.64	2.03%	13,102,903
Dec 23, 2025	27.45	27.62	27.01	27.09	27.09	-1.56%	10,407,560
Dec 22, 2025	27.58	27.74	27.40	27.52	27.52	0.26%	12,029,380
Dec 19, 2025	27.54	27.74	27.20	27.45	27.45	-0.25%	11,403,584
Dec 18, 2025	26.99	27.69	26.90	27.52	27.52	1.10%	17,564,560
Dec 17, 2025	27.02	27.38	26.51	27.22	27.22	0.33%	15,369,340
Dec 16, 2025	26.72	27.20	26.57	27.13	27.13	1.53%	15,057,486
Dec 15, 2025	26.48	27.29	26.35	26.72	26.72	0.64%	13,128,370
Dec 12, 2025	25.99	26.67	25.78	26.55	26.55	2.12%	11,848,710
Dec 11, 2025	26.72	26.77	25.99	26.00	26.00	-2.69%	9,761,591
Dec 10, 2025	26.50	26.73	26.23	26.72	26.72	0.56%	7,067,198
Dec 9, 2025	26.90	27.13	26.53	26.57	26.57	-1.67%	8,725,031
Dec 8, 2025	26.82	27.18	26.82	27.02	27.02	0.75%	9,750,042
Dec 5, 2025	26.70	26.88	26.30	26.82	26.82	0.68%	8,138,045
Dec 4, 2025	26.59	26.80	26.10	26.64	26.64	0.19%	7,924,120
Dec 3, 2025	27.28	27.28	26.57	26.59	26.59	-2.46%	8,245,903
Dec 2, 2025	27.42	27.53	27.15	27.26	27.26	-1.16%	7,328,615
Dec 1, 2025	27.20	27.58	26.94	27.58	27.58	1.36%	12,599,780
Nov 28, 2025	27.10	27.22	26.89	27.21	27.21	0.52%	6,245,991
Nov 27, 2025	26.94	27.64	26.87	27.07	27.07	0.41%	9,953,382
Nov 26, 2025	27.01	27.22	26.83	26.96	26.96	-0.26%	5,735,134
Nov 25, 2025	27.08	27.46	26.86	27.03	27.03	0.63%	8,631,674
Nov 24, 2025	26.85	26.98	26.55	26.86	26.86	1.17%	6,067,480
Nov 21, 2025	27.10	27.32	26.53	26.55	26.55	-3.17%	9,031,888
Nov 20, 2025	27.55	27.73	27.31	27.42	27.42	0.26%	5,059,933
Nov 19, 2025	27.56	27.70	27.16	27.35	27.35	-0.87%	5,730,763
Nov 18, 2025	27.20	27.81	27.08	27.59	27.59	1.03%	7,552,797
Nov 17, 2025	27.39	27.48	27.04	27.31	27.31	0.18%	6,939,028