SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	91.81	97.04	90.58	93.41	93.41	2.09%	16,564,108
Jan 21, 2026	92.03	94.55	90.80	91.50	91.50	-1.55%	12,353,840
Jan 20, 2026	96.40	97.67	91.67	92.94	92.94	-2.07%	14,691,790
Jan 19, 2026	98.76	99.80	93.96	94.90	94.90	-3.91%	18,284,620
Jan 16, 2026	103.02	107.90	97.70	98.76	98.76	-5.58%	23,735,580
Jan 15, 2026	107.11	108.99	102.85	104.60	104.60	-4.75%	31,492,480
Jan 14, 2026	105.11	122.80	105.11	109.82	109.82	4.48%	48,917,770
Jan 13, 2026	109.00	114.27	105.00	105.11	105.11	6.11%	53,206,690
Jan 12, 2026	85.73	99.06	84.10	99.06	99.06	20.00%	40,841,440
Jan 9, 2026	74.72	82.55	74.58	82.55	82.55	9.50%	28,456,200
Jan 8, 2026	74.00	77.55	73.17	75.39	75.39	2.27%	16,060,320
Jan 7, 2026	73.75	76.49	73.35	73.72	73.72	-0.85%	14,100,650
Jan 6, 2026	73.69	74.90	73.11	74.35	74.35	0.64%	14,234,800
Jan 5, 2026	70.99	74.41	69.66	73.88	73.88	4.57%	19,214,730
Dec 31, 2025	67.80	71.79	67.74	70.65	70.65	3.61%	16,888,780
Dec 30, 2025	68.48	69.35	67.56	68.19	68.19	0.92%	9,370,041
Dec 29, 2025	66.99	68.32	66.66	67.57	67.57	0.18%	6,118,715
Dec 26, 2025	67.35	68.06	66.85	67.45	67.45	-0.09%	5,498,161
Dec 25, 2025	66.57	68.18	66.16	67.51	67.51	1.52%	6,987,533
Dec 24, 2025	65.51	66.72	65.37	66.50	66.50	1.76%	5,017,166
Dec 23, 2025	66.10	66.19	65.09	65.35	65.35	-0.98%	4,109,717
Dec 22, 2025	66.31	66.78	65.90	66.00	66.00	-0.18%	5,397,918
Dec 19, 2025	66.30	67.08	65.96	66.12	66.12	0.41%	4,522,612
Dec 18, 2025	66.00	67.14	65.64	65.85	65.85	-1.01%	4,935,880
Dec 17, 2025	64.28	66.55	64.28	66.52	66.52	3.47%	6,444,813
Dec 16, 2025	66.39	66.80	64.06	64.29	64.29	-3.58%	6,894,421
Dec 15, 2025	68.00	68.59	66.50	66.68	66.68	-3.54%	7,556,983
Dec 12, 2025	68.00	69.59	67.50	69.13	69.13	1.08%	6,239,140
Dec 11, 2025	69.89	69.89	68.36	68.39	68.39	-2.52%	7,309,212
Dec 10, 2025	69.61	70.40	69.10	70.16	70.16	0.37%	5,933,282
Dec 9, 2025	70.35	71.85	69.63	69.90	69.90	-1.55%	8,456,360
Dec 8, 2025	70.24	71.30	70.18	71.00	71.00	1.10%	8,908,913
Dec 5, 2025	69.35	70.63	68.50	70.23	70.23	1.56%	7,713,037
Dec 4, 2025	70.40	70.78	69.09	69.15	69.15	-1.69%	7,491,896
Dec 3, 2025	74.19	74.29	70.22	70.34	70.34	-5.19%	10,511,610
Dec 2, 2025	75.31	75.68	73.67	74.19	74.19	-1.94%	8,319,732
Dec 1, 2025	75.12	76.90	74.40	75.66	75.66	0.07%	12,606,200
Nov 28, 2025	76.20	78.00	75.05	75.61	75.61	-0.83%	13,704,421
Nov 27, 2025	78.24	78.60	76.10	76.24	76.24	-3.92%	19,656,410
Nov 26, 2025	78.50	81.09	77.77	79.35	79.35	-0.16%	22,771,270
Nov 25, 2025	79.90	83.80	79.20	79.48	79.48	0.25%	36,435,960
Nov 24, 2025	77.20	81.90	73.45	79.28	79.28	2.77%	38,383,830
Nov 21, 2025	74.61	80.00	74.51	77.14	77.14	6.18%	38,421,760
Nov 20, 2025	73.98	74.34	72.50	72.65	72.65	-0.78%	10,265,060
Nov 19, 2025	73.88	74.75	72.43	73.22	73.22	0.29%	15,219,690
Nov 18, 2025	69.30	74.00	68.20	73.01	73.01	4.85%	18,062,440
Nov 17, 2025	66.88	70.12	66.88	69.63	69.63	4.10%	9,662,816
Nov 14, 2025	69.20	69.37	66.88	66.89	66.89	-4.67%	7,191,251
Nov 13, 2025	68.41	70.18	68.06	70.17	70.17	2.83%	6,024,591
Nov 12, 2025	69.62	69.84	67.50	68.24	68.24	-2.29%	5,786,440