SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.73	20.85	20.42	20.59	20.59	-0.34%	14,861,970
Jan 22, 2026	21.35	21.36	20.57	20.66	20.66	-2.59%	17,348,390
Jan 21, 2026	21.22	21.30	20.77	21.21	21.21	-1.26%	20,736,250
Jan 20, 2026	20.16	21.98	20.16	21.48	21.48	5.50%	30,930,960
Jan 19, 2026	20.68	20.68	20.00	20.36	20.36	-3.05%	17,703,750
Jan 16, 2026	20.55	21.90	20.23	21.00	21.00	0.91%	28,955,263
Jan 15, 2026	19.28	22.04	19.14	20.81	20.81	7.71%	38,083,686
Jan 14, 2026	19.23	19.64	19.09	19.32	19.32	-0.67%	14,822,060
Jan 13, 2026	18.82	20.24	18.78	19.45	19.45	3.46%	23,484,510
Jan 12, 2026	18.79	18.80	18.42	18.80	18.80	1.24%	10,415,850
Jan 9, 2026	18.32	18.63	18.30	18.57	18.57	1.20%	8,562,802
Jan 8, 2026	18.11	18.46	18.11	18.35	18.35	0.99%	7,073,462
Jan 7, 2026	18.40	18.42	18.16	18.17	18.17	-1.25%	7,046,132
Jan 6, 2026	18.05	18.48	18.00	18.40	18.40	2.05%	10,588,460
Jan 5, 2026	17.71	18.07	17.71	18.03	18.03	2.15%	7,836,302
Dec 31, 2025	17.90	17.90	17.64	17.65	17.65	-0.84%	3,921,098
Dec 30, 2025	17.73	17.95	17.72	17.80	17.80	0.06%	4,181,378
Dec 29, 2025	17.80	17.93	17.67	17.79	17.79	-0.06%	3,797,650
Dec 26, 2025	17.83	17.94	17.74	17.80	17.80	-0.17%	4,536,100
Dec 25, 2025	17.79	17.85	17.61	17.83	17.83	0.22%	4,956,644
Dec 24, 2025	17.56	18.15	17.20	17.79	17.79	1.54%	7,512,528
Dec 23, 2025	17.83	17.85	17.50	17.52	17.52	-1.63%	4,419,770
Dec 22, 2025	17.83	17.97	17.78	17.81	17.81	0.11%	3,836,200
Dec 19, 2025	17.75	17.86	17.68	17.79	17.79	0.68%	3,702,792
Dec 18, 2025	17.73	17.87	17.66	17.67	17.67	-0.51%	2,658,249
Dec 17, 2025	17.76	17.86	17.42	17.76	17.76	-0.11%	3,626,593
Dec 16, 2025	18.20	18.20	17.73	17.78	17.78	-2.47%	4,075,818
Dec 15, 2025	18.40	18.40	18.18	18.23	18.23	0.22%	2,445,170
Dec 12, 2025	18.15	18.31	18.13	18.19	18.19	-	2,734,838
Dec 11, 2025	18.51	18.51	18.17	18.19	18.19	-1.78%	3,760,168
Dec 10, 2025	18.16	18.85	18.06	18.52	18.52	1.98%	6,183,527
Dec 9, 2025	18.31	18.39	18.13	18.16	18.16	-1.25%	3,099,889
Dec 8, 2025	18.30	18.45	18.29	18.39	18.39	0.38%	3,697,324
Dec 5, 2025	18.21	18.36	18.08	18.32	18.32	0.55%	3,238,189
Dec 4, 2025	18.39	18.44	18.21	18.22	18.22	-1.03%	3,014,123
Dec 3, 2025	18.60	18.60	18.35	18.41	18.41	-1.02%	3,801,035
Dec 2, 2025	18.83	18.83	18.59	18.60	18.60	-1.22%	3,570,592
Dec 1, 2025	18.66	18.84	18.59	18.83	18.83	1.18%	3,797,509
Nov 28, 2025	18.45	18.65	18.44	18.61	18.61	0.27%	2,532,757
Nov 27, 2025	18.63	18.73	18.48	18.56	18.56	-0.38%	3,994,885
Nov 26, 2025	18.81	18.87	18.62	18.63	18.63	-0.96%	4,686,307
Nov 25, 2025	18.73	18.97	18.69	18.81	18.81	0.05%	5,680,660
Nov 24, 2025	19.08	19.28	18.50	18.80	18.80	-2.08%	8,679,065
Nov 21, 2025	19.80	19.89	19.08	19.20	19.20	-4.86%	12,530,900
Nov 20, 2025	19.30	20.65	19.30	20.18	20.18	5.60%	22,274,120
Nov 19, 2025	19.40	19.54	19.03	19.11	19.11	-1.44%	4,472,581
Nov 18, 2025	19.67	19.74	19.34	19.39	19.39	-1.62%	5,084,939
Nov 17, 2025	20.01	20.04	19.69	19.71	19.71	-0.95%	4,352,641
Nov 14, 2025	20.11	20.15	19.90	19.90	19.90	-1.68%	5,886,751
Nov 13, 2025	19.99	20.46	19.96	20.24	20.24	1.91%	7,790,993