SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	35.39	35.73	35.29	35.29	35.29	-0.59%	4,505,168
Nov 13, 2025	35.89	35.89	35.24	35.50	35.50	-1.06%	7,301,776
Nov 12, 2025	35.80	36.10	35.57	35.88	35.88	0.28%	4,790,266
Nov 11, 2025	36.21	36.54	35.73	35.78	35.78	-1.02%	5,792,632
Nov 10, 2025	35.84	36.21	35.62	36.15	36.15	0.75%	5,142,619
Nov 7, 2025	35.92	36.09	35.60	35.88	35.88	-0.33%	4,692,467
Nov 6, 2025	35.70	36.13	35.61	36.00	36.00	1.10%	5,087,188
Nov 5, 2025	35.50	35.80	35.33	35.61	35.61	0.17%	3,936,542
Nov 4, 2025	36.15	36.24	35.37	35.55	35.55	-1.93%	5,834,784
Nov 3, 2025	35.98	36.45	35.83	36.25	36.25	0.69%	6,115,733
Oct 31, 2025	36.01	36.22	35.71	36.00	36.00	0.19%	6,376,421
Oct 30, 2025	36.47	36.55	35.79	35.93	35.93	-1.29%	8,965,498
Oct 29, 2025	36.03	36.44	36.03	36.40	36.40	1.11%	6,656,880
Oct 28, 2025	36.00	36.55	35.90	36.00	36.00	0.31%	7,934,191
Oct 27, 2025	35.68	36.98	35.56	35.89	35.89	1.44%	12,151,440