SHE:300643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	19.62	20.06	19.10	19.23	19.23	-2.63%	6,177,224
Jan 28, 2026	20.00	20.09	19.69	19.75	19.75	-2.13%	4,617,519
Jan 27, 2026	20.38	20.44	19.45	20.18	20.18	-1.08%	7,691,776
Jan 26, 2026	21.40	21.50	20.21	20.40	20.40	-4.81%	10,896,900
Jan 23, 2026	20.65	21.50	20.59	21.43	21.43	3.93%	8,774,600
Jan 22, 2026	20.90	21.00	20.40	20.62	20.62	-0.63%	5,974,000
Jan 21, 2026	20.66	20.99	20.41	20.75	20.75	-0.10%	7,944,600
Jan 20, 2026	21.25	21.61	20.56	20.77	20.77	-2.99%	9,635,400
Jan 19, 2026	21.10	22.00	21.02	21.41	21.41	3.28%	15,917,990
Jan 16, 2026	19.98	20.85	19.93	20.73	20.73	3.70%	9,403,700
Jan 15, 2026	19.97	20.43	19.85	19.99	19.99	-0.10%	5,167,200
Jan 14, 2026	19.75	20.50	19.70	20.01	20.01	1.32%	9,525,000
Jan 13, 2026	20.26	20.35	19.68	19.75	19.75	-2.47%	7,101,514
Jan 12, 2026	20.06	20.29	19.58	20.25	20.25	1.50%	8,738,640
Jan 9, 2026	19.81	20.00	19.50	19.95	19.95	1.32%	7,761,500
Jan 8, 2026	19.15	19.83	19.11	19.69	19.69	2.50%	7,099,897
Jan 7, 2026	19.48	19.51	19.02	19.21	19.21	-1.49%	6,685,500
Jan 6, 2026	19.03	19.60	19.03	19.50	19.50	2.20%	8,979,000
Jan 5, 2026	19.52	19.52	19.00	19.08	19.08	-1.85%	8,153,098
Dec 31, 2025	19.61	19.74	19.34	19.44	19.44	-0.51%	4,179,900
Dec 30, 2025	19.12	19.68	19.00	19.54	19.54	1.66%	4,555,500
Dec 29, 2025	19.10	19.49	19.07	19.22	19.22	0.79%	2,549,100
Dec 26, 2025	19.45	19.52	19.01	19.07	19.07	-2.36%	3,763,100
Dec 25, 2025	19.12	19.61	18.92	19.53	19.53	2.84%	4,127,100
Dec 24, 2025	18.72	19.10	18.72	18.99	18.99	1.12%	2,533,086
Dec 23, 2025	19.05	19.09	18.71	18.78	18.78	-1.62%	2,812,100
Dec 22, 2025	18.94	19.24	18.88	19.09	19.09	1.27%	3,193,950
Dec 19, 2025	18.41	18.90	18.40	18.85	18.85	2.11%	3,095,400
Dec 18, 2025	18.18	18.77	18.17	18.46	18.46	0.49%	3,052,000
Dec 17, 2025	18.36	18.58	18.04	18.37	18.37	-0.16%	3,246,400
Dec 16, 2025	18.55	18.72	18.27	18.40	18.40	-0.86%	2,025,400
Dec 15, 2025	18.62	18.88	18.51	18.56	18.56	-0.80%	2,077,261
Dec 12, 2025	18.46	18.86	18.43	18.71	18.71	0.86%	2,264,400
Dec 11, 2025	18.81	19.07	18.48	18.55	18.55	-1.07%	4,305,800
Dec 10, 2025	18.81	18.88	18.51	18.75	18.75	-0.53%	2,763,800
Dec 9, 2025	19.02	19.23	18.79	18.85	18.85	-1.67%	2,818,000
Dec 8, 2025	19.25	19.27	18.95	19.17	19.17	-0.05%	4,119,800
Dec 5, 2025	18.82	19.19	18.66	19.18	19.18	1.59%	2,587,600
Dec 4, 2025	18.97	19.32	18.84	18.88	18.88	-0.26%	2,726,100
Dec 3, 2025	19.47	19.47	18.88	18.93	18.93	-2.32%	3,896,204
Dec 2, 2025	19.76	19.76	19.34	19.38	19.38	-1.97%	3,075,794
Dec 1, 2025	19.89	19.91	19.66	19.77	19.77	-0.50%	3,568,500
Nov 28, 2025	19.92	20.04	19.63	19.87	19.87	-0.60%	2,788,326
Nov 27, 2025	19.73	20.29	19.71	19.99	19.99	0.96%	3,575,070
Nov 26, 2025	19.90	20.45	19.73	19.80	19.80	-0.10%	4,707,900
Nov 25, 2025	19.86	20.15	19.71	19.82	19.82	0.25%	3,187,200
Nov 24, 2025	19.55	19.98	19.31	19.77	19.77	2.17%	4,066,978
Nov 21, 2025	19.85	20.07	19.35	19.35	19.35	-3.35%	5,196,350
Nov 20, 2025	19.86	20.30	19.71	20.02	20.02	1.42%	5,465,500
Nov 19, 2025	19.50	20.19	19.37	19.74	19.74	0.82%	8,756,500