SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.60	20.73	19.25	19.95	19.95	-4.04%	22,723,810
Jan 22, 2026	20.17	22.00	20.17	20.79	20.79	-4.15%	26,838,100
Jan 21, 2026	19.84	22.50	19.84	21.69	21.69	11.57%	32,128,640
Jan 20, 2026	17.38	20.58	17.12	19.44	19.44	11.92%	33,692,520
Jan 19, 2026	16.92	17.62	16.58	17.37	17.37	1.64%	11,721,300
Jan 16, 2026	17.28	17.68	16.56	17.09	17.09	-1.84%	11,513,680
Jan 15, 2026	17.28	17.98	17.01	17.41	17.41	0.81%	11,830,780
Jan 14, 2026	17.21	17.98	16.94	17.27	17.27	0.52%	14,142,450
Jan 13, 2026	18.00	18.05	17.06	17.18	17.18	-4.61%	15,781,450
Jan 12, 2026	17.07	18.65	16.93	18.01	18.01	8.49%	22,312,221
Jan 9, 2026	15.26	17.08	15.26	16.60	16.60	8.85%	17,760,020
Jan 8, 2026	15.45	15.55	15.05	15.25	15.25	-1.61%	13,493,480
Jan 7, 2026	14.35	15.86	14.21	15.50	15.50	7.94%	24,060,500
Jan 6, 2026	15.08	15.09	14.25	14.36	14.36	-4.58%	15,357,200
Jan 5, 2026	16.21	16.46	14.86	15.05	15.05	-5.41%	19,410,880
Dec 31, 2025	14.89	16.50	14.65	15.91	15.91	8.67%	23,113,080
Dec 30, 2025	14.47	14.79	14.14	14.64	14.64	0.21%	8,237,800
Dec 29, 2025	14.41	14.83	14.18	14.61	14.61	1.67%	10,123,590
Dec 26, 2025	14.29	14.69	14.14	14.37	14.37	0.77%	8,943,780
Dec 25, 2025	14.28	14.77	14.16	14.26	14.26	-0.35%	12,459,200
Dec 24, 2025	14.04	14.41	13.81	14.31	14.31	1.92%	15,835,380
Dec 23, 2025	12.88	14.46	12.88	14.04	14.04	9.09%	20,798,160
Dec 22, 2025	12.65	13.05	12.60	12.87	12.87	1.98%	8,887,900
Dec 19, 2025	12.10	12.69	12.03	12.62	12.62	5.43%	10,248,790
Dec 18, 2025	11.97	12.27	11.84	11.97	11.97	-0.58%	6,658,200
Dec 17, 2025	12.20	12.26	11.69	12.04	12.04	-1.63%	8,611,600
Dec 16, 2025	12.22	12.38	11.87	12.24	12.24	0.49%	9,736,060
Dec 15, 2025	12.48	12.60	12.12	12.18	12.18	-1.38%	10,695,200
Dec 12, 2025	12.84	12.92	12.33	12.35	12.35	-3.21%	9,275,800
Dec 11, 2025	13.20	13.25	12.75	12.76	12.76	-3.04%	8,035,900
Dec 10, 2025	13.47	13.59	13.08	13.16	13.16	-2.37%	9,881,960
Dec 9, 2025	14.20	14.21	13.45	13.48	13.48	-5.60%	12,692,480
Dec 8, 2025	14.15	14.50	13.96	14.28	14.28	1.93%	12,063,600
Dec 5, 2025	13.50	14.37	13.48	14.01	14.01	1.37%	13,481,100
Dec 4, 2025	14.30	14.58	13.70	13.82	13.82	-1.92%	15,814,000
Dec 3, 2025	14.40	14.63	13.91	14.09	14.09	-2.02%	16,332,000
Dec 2, 2025	14.50	14.93	14.15	14.38	14.38	-1.57%	15,089,980
Dec 1, 2025	14.80	15.06	14.51	14.61	14.61	-2.08%	16,703,580
Nov 28, 2025	15.11	15.54	14.78	14.92	14.92	-4.05%	30,157,650
Nov 27, 2025	13.44	16.21	13.37	15.55	15.55	15.10%	41,401,787
Nov 26, 2025	13.93	14.18	13.42	13.51	13.51	-3.08%	13,840,950
Nov 25, 2025	14.36	14.48	13.67	13.94	13.94	-1.20%	11,512,760
Nov 24, 2025	14.41	14.68	13.80	14.11	14.11	-3.95%	20,919,350
Nov 21, 2025	14.68	15.75	14.50	14.69	14.69	-2.20%	22,308,280
Nov 20, 2025	14.50	15.88	14.36	15.02	15.02	2.32%	25,394,780
Nov 19, 2025	14.10	15.10	13.40	14.68	14.68	2.95%	24,806,300
Nov 18, 2025	13.62	14.44	13.30	14.26	14.26	3.71%	23,222,480
Nov 17, 2025	13.11	14.07	13.08	13.75	13.75	4.56%	17,615,640
Nov 14, 2025	12.90	13.61	12.71	13.15	13.15	1.47%	17,663,490
Nov 13, 2025	13.01	13.10	12.81	12.96	12.96	-2.34%	13,736,580