SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	36.58	38.50	36.18	37.91	37.91	5.36%	26,351,179
Jan 26, 2026	36.83	36.94	35.81	35.98	35.98	-2.31%	11,162,560
Jan 23, 2026	36.30	37.07	36.19	36.83	36.83	2.22%	11,076,600
Jan 22, 2026	36.46	36.58	35.93	36.03	36.03	-1.15%	8,581,807
Jan 21, 2026	36.58	36.86	36.28	36.45	36.45	-0.60%	8,696,848
Jan 20, 2026	37.18	37.55	36.60	36.67	36.67	-1.37%	8,895,340
Jan 19, 2026	37.00	37.76	36.99	37.18	37.18	0.57%	9,883,012
Jan 16, 2026	37.25	37.45	36.70	36.97	36.97	0.79%	9,689,475
Jan 15, 2026	37.21	37.40	36.41	36.68	36.68	-1.93%	10,087,350
Jan 14, 2026	37.16	38.00	36.94	37.40	37.40	0.59%	11,780,090
Jan 13, 2026	37.42	37.86	36.90	37.18	37.18	-0.61%	11,365,560
Jan 12, 2026	36.68	37.57	36.64	37.41	37.41	2.27%	13,242,760
Jan 9, 2026	35.94	36.88	35.93	36.58	36.58	1.81%	8,965,031
Jan 8, 2026	35.99	36.34	35.72	35.93	35.93	-0.36%	5,132,482
Jan 7, 2026	36.50	36.55	35.93	36.06	36.06	-1.37%	6,930,817
Jan 6, 2026	36.39	36.66	35.89	36.56	36.56	1.41%	11,210,960
Jan 5, 2026	35.83	36.14	35.45	36.05	36.05	1.12%	8,754,440
Dec 31, 2025	36.28	36.43	35.63	35.65	35.65	-1.25%	6,111,178
Dec 30, 2025	36.41	36.65	36.08	36.10	36.10	-1.47%	5,253,218
Dec 29, 2025	36.50	36.87	36.24	36.64	36.64	-0.11%	6,359,112
Dec 26, 2025	36.85	36.99	36.50	36.68	36.68	-0.46%	4,532,733
Dec 25, 2025	36.74	37.05	36.60	36.85	36.85	-	5,246,739
Dec 24, 2025	36.27	36.95	36.14	36.85	36.85	1.66%	7,014,984
Dec 23, 2025	36.31	36.96	36.21	36.25	36.25	-0.30%	8,115,516
Dec 22, 2025	36.49	36.65	36.20	36.36	36.36	-0.44%	6,321,919
Dec 19, 2025	36.13	36.68	36.13	36.52	36.52	1.16%	7,278,120
Dec 18, 2025	35.91	36.48	35.84	36.10	36.10	-0.08%	7,270,262
Dec 17, 2025	35.66	36.30	35.57	36.13	36.13	0.64%	8,263,719
Dec 16, 2025	35.55	36.18	35.47	35.90	35.90	0.98%	9,353,985
Dec 15, 2025	35.90	36.46	35.48	35.55	35.55	-1.11%	12,194,060
Dec 12, 2025	34.90	36.19	34.85	35.95	35.95	3.19%	16,143,349
Dec 11, 2025	34.83	35.44	34.75	34.84	34.84	-0.23%	9,102,195
Dec 10, 2025	34.71	35.26	34.55	34.92	34.92	1.51%	11,529,590
Dec 9, 2025	34.60	34.90	34.31	34.40	34.40	-0.55%	5,245,542
Dec 8, 2025	34.30	34.68	34.22	34.59	34.59	0.85%	6,665,405
Dec 5, 2025	33.74	34.45	33.60	34.30	34.30	1.57%	5,261,703
Dec 4, 2025	34.00	34.05	33.40	33.77	33.77	-0.68%	4,169,160
Dec 3, 2025	34.17	34.23	33.87	34.00	34.00	-0.53%	3,028,167
Dec 2, 2025	34.40	34.40	33.88	34.18	34.18	-0.55%	4,051,952
Dec 1, 2025	33.77	34.40	33.77	34.37	34.37	1.81%	7,014,380
Nov 28, 2025	33.79	33.92	33.52	33.76	33.76	-	5,302,381
Nov 27, 2025	33.65	34.09	33.60	33.76	33.76	0.21%	5,047,441
Nov 26, 2025	33.88	34.10	33.66	33.69	33.69	-0.74%	4,644,604
Nov 25, 2025	33.99	34.29	33.68	33.94	33.94	0.38%	5,121,396
Nov 24, 2025	33.35	34.20	33.22	33.81	33.81	1.78%	6,814,731
Nov 21, 2025	33.74	33.96	33.10	33.22	33.22	-1.60%	6,135,625
Nov 20, 2025	34.09	34.11	33.62	33.76	33.76	-0.24%	3,974,142
Nov 19, 2025	34.34	34.36	33.83	33.84	33.84	-0.99%	4,306,650
Nov 18, 2025	34.18	34.32	34.01	34.18	34.18	-	4,881,855
Nov 17, 2025	35.28	35.28	34.09	34.18	34.18	-3.15%	10,792,380