SHE:300629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.31	25.93	25.00	25.34	25.34	-0.39%	11,685,270
Feb 5, 2026	25.62	26.20	25.36	25.44	25.44	-2.30%	12,506,910
Feb 4, 2026	25.60	26.86	25.19	26.04	26.04	1.05%	21,219,983
Feb 3, 2026	25.54	25.87	24.80	25.77	25.77	3.33%	14,610,760
Feb 2, 2026	24.96	25.98	24.83	24.94	24.94	1.38%	15,506,020
Jan 30, 2026	24.80	24.99	23.83	24.60	24.60	-1.80%	15,641,080
Jan 29, 2026	24.83	26.09	24.56	25.05	25.05	-0.24%	15,681,740
Jan 28, 2026	25.77	26.15	24.90	25.11	25.11	-2.79%	14,871,090
Jan 27, 2026	25.82	26.22	25.07	25.83	25.83	-1.11%	16,099,700
Jan 26, 2026	27.46	28.30	25.81	26.12	26.12	-3.33%	28,929,240
Jan 23, 2026	26.12	27.45	26.03	27.02	27.02	3.49%	33,753,730
Jan 22, 2026	25.05	26.96	24.93	26.11	26.11	3.73%	30,547,480
Jan 21, 2026	25.37	25.70	25.10	25.17	25.17	-1.76%	14,205,012
Jan 20, 2026	26.90	27.08	25.27	25.62	25.62	-4.55%	23,850,470
Jan 19, 2026	26.91	27.55	26.67	26.84	26.84	-2.44%	20,235,060
Jan 16, 2026	28.72	29.33	27.37	27.51	27.51	-2.48%	26,255,526
Jan 15, 2026	30.34	30.58	27.68	28.21	28.21	-9.29%	50,221,440
Jan 14, 2026	29.13	34.17	29.13	31.10	31.10	4.01%	57,952,380
Jan 13, 2026	31.92	32.60	28.80	29.90	29.90	-10.13%	50,521,190
Jan 12, 2026	29.90	34.38	29.16	33.27	33.27	15.52%	56,416,630
Jan 9, 2026	26.70	28.86	25.60	28.80	28.80	8.80%	65,812,750
Jan 8, 2026	23.10	27.81	23.01	26.47	26.47	13.17%	64,999,010
Jan 7, 2026	23.00	23.64	22.78	23.39	23.39	0.47%	24,729,360
Jan 6, 2026	23.31	23.46	22.92	23.28	23.28	-1.10%	22,314,460
Jan 5, 2026	24.45	24.60	23.23	23.54	23.54	-1.01%	35,435,610
Dec 31, 2025	22.58	24.45	22.03	23.78	23.78	4.71%	46,979,990
Dec 30, 2025	23.50	24.38	22.41	22.71	22.71	-2.87%	39,021,380
Dec 29, 2025	23.33	24.38	22.80	23.38	23.38	0.21%	49,404,220
Dec 26, 2025	21.76	24.56	21.74	23.33	23.33	7.31%	67,413,010
Dec 25, 2025	22.54	22.54	21.61	21.74	21.74	-4.06%	48,145,390
Dec 24, 2025	18.88	22.66	18.60	22.66	22.66	20.02%	52,586,970
Dec 23, 2025	18.82	19.35	18.65	18.88	18.88	-	8,327,203
Dec 22, 2025	19.15	19.21	18.79	18.88	18.88	-0.84%	5,092,770
Dec 19, 2025	18.76	19.23	18.76	19.04	19.04	1.17%	4,501,005
Dec 18, 2025	18.39	19.08	18.30	18.82	18.82	1.84%	7,255,713
Dec 17, 2025	18.76	18.98	18.10	18.48	18.48	-2.01%	6,818,500
Dec 16, 2025	19.30	19.30	18.66	18.86	18.86	-2.38%	6,168,411
Dec 15, 2025	19.17	19.56	19.05	19.32	19.32	0.05%	5,166,767
Dec 12, 2025	19.56	19.80	19.29	19.31	19.31	-1.38%	6,844,079
Dec 11, 2025	19.60	19.83	19.40	19.58	19.58	0.51%	8,043,116
Dec 10, 2025	19.40	19.57	19.27	19.48	19.48	-0.31%	4,708,063
Dec 9, 2025	19.20	19.66	19.10	19.54	19.54	1.82%	8,956,595
Dec 8, 2025	19.20	19.49	19.14	19.19	19.19	0.73%	7,907,800
Dec 5, 2025	18.60	19.06	18.44	19.05	19.05	2.42%	4,963,166
Dec 4, 2025	18.69	18.77	18.44	18.60	18.60	-0.21%	3,397,500
Dec 3, 2025	18.84	18.89	18.43	18.64	18.64	-0.96%	4,622,666
Dec 2, 2025	18.88	18.96	18.69	18.82	18.82	-0.53%	2,972,960
Dec 1, 2025	18.81	19.24	18.81	18.92	18.92	0.37%	4,827,663
Nov 28, 2025	18.48	18.88	18.40	18.85	18.85	2.00%	3,387,855
Nov 27, 2025	18.45	18.63	18.36	18.48	18.48	-0.38%	2,469,277