SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.55	14.25	13.55	13.62	13.62	-0.87%	9,366,300
Jan 30, 2026	13.80	13.97	13.39	13.74	13.74	-3.44%	11,548,200
Jan 29, 2026	14.45	14.76	14.18	14.23	14.23	-2.13%	7,584,708
Jan 28, 2026	14.87	15.12	14.50	14.54	14.54	-2.68%	6,745,050
Jan 27, 2026	14.99	15.04	14.16	14.94	14.94	-0.80%	10,397,835
Jan 26, 2026	15.60	15.61	14.85	15.06	15.06	-3.21%	13,134,650
Jan 23, 2026	15.50	15.57	15.35	15.56	15.56	0.65%	10,468,730
Jan 22, 2026	15.28	15.58	15.28	15.46	15.46	1.24%	9,540,630
Jan 21, 2026	14.88	15.31	14.81	15.27	15.27	1.19%	8,453,300
Jan 20, 2026	15.38	15.49	14.92	15.09	15.09	-2.01%	10,115,700
Jan 19, 2026	15.30	15.44	15.13	15.40	15.40	0.39%	9,638,083
Jan 16, 2026	15.22	15.46	14.98	15.34	15.34	0.99%	11,819,910
Jan 15, 2026	15.25	15.45	14.96	15.19	15.19	-1.56%	10,868,600
Jan 14, 2026	15.37	15.70	15.12	15.43	15.43	0.59%	15,431,250
Jan 13, 2026	15.83	15.87	15.30	15.34	15.34	-3.03%	14,971,820
Jan 12, 2026	15.54	15.94	15.50	15.82	15.82	2.20%	19,331,231
Jan 9, 2026	15.47	15.61	15.16	15.48	15.48	-1.02%	17,712,770
Jan 8, 2026	15.51	15.95	15.45	15.64	15.64	2.83%	25,471,576
Jan 7, 2026	15.54	15.74	15.09	15.21	15.21	-2.56%	25,330,050
Jan 6, 2026	15.21	15.84	15.21	15.61	15.61	3.04%	36,515,180
Jan 5, 2026	13.93	15.37	13.93	15.15	15.15	10.10%	35,308,030
Dec 31, 2025	13.92	13.98	13.61	13.76	13.76	-1.01%	8,413,127
Dec 30, 2025	14.00	14.10	13.83	13.90	13.90	-1.49%	10,788,500
Dec 29, 2025	14.16	14.39	14.01	14.11	14.11	-0.07%	10,533,410
Dec 26, 2025	14.34	14.36	14.04	14.12	14.12	-2.15%	12,224,110
Dec 25, 2025	14.30	14.47	14.10	14.43	14.43	1.26%	12,378,300
Dec 24, 2025	13.83	14.33	13.78	14.25	14.25	2.67%	12,708,260
Dec 23, 2025	14.02	14.04	13.76	13.88	13.88	-1.21%	10,007,940
Dec 22, 2025	14.24	14.37	13.98	14.05	14.05	-1.75%	14,765,600
Dec 19, 2025	13.75	14.53	13.71	14.30	14.30	4.61%	19,532,680
Dec 18, 2025	13.63	13.89	13.55	13.67	13.67	-1.01%	10,740,300
Dec 17, 2025	13.98	14.32	13.48	13.81	13.81	-1.85%	15,787,600
Dec 16, 2025	14.45	14.84	14.04	14.07	14.07	-2.16%	16,108,350
Dec 15, 2025	14.25	14.53	13.98	14.38	14.38	-0.35%	13,606,040
Dec 12, 2025	14.83	14.87	14.36	14.43	14.43	-3.22%	23,203,970
Dec 11, 2025	16.01	16.10	14.89	14.91	14.91	-8.36%	34,528,910
Dec 10, 2025	16.58	16.97	15.92	16.27	16.27	-1.51%	37,003,108
Dec 9, 2025	17.30	17.35	16.49	16.52	16.52	-4.62%	39,547,440
Dec 8, 2025	15.73	18.28	15.60	17.32	17.32	10.53%	56,343,020
Dec 5, 2025	15.29	16.13	14.60	15.67	15.67	2.49%	34,892,660
Dec 4, 2025	14.79	15.96	14.79	15.29	15.29	2.00%	32,938,070
Dec 3, 2025	15.56	15.65	14.95	14.99	14.99	-5.37%	26,044,290
Dec 2, 2025	14.95	15.98	14.60	15.84	15.84	4.90%	35,031,710
Dec 1, 2025	15.01	15.36	14.85	15.10	15.10	-1.88%	25,535,330
Nov 28, 2025	14.72	15.55	14.66	15.39	15.39	2.94%	34,398,840
Nov 27, 2025	14.23	15.26	14.23	14.95	14.95	4.55%	36,051,550
Nov 26, 2025	14.40	14.67	14.15	14.30	14.30	-1.99%	20,064,000
Nov 25, 2025	14.29	14.75	14.06	14.59	14.59	2.31%	29,550,210
Nov 24, 2025	13.88	14.28	13.66	14.26	14.26	5.01%	23,051,960
Nov 21, 2025	13.60	14.24	13.48	13.58	13.58	-2.16%	18,942,700