SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	54.90	55.45	53.28	54.96	54.96	-0.40%	4,020,560
Jan 26, 2026	57.69	57.69	54.98	55.18	55.18	-3.72%	5,215,173
Jan 23, 2026	57.22	58.13	56.71	57.31	57.31	0.76%	5,615,943
Jan 22, 2026	57.50	57.76	56.60	56.88	56.88	-1.03%	3,311,070
Jan 21, 2026	56.16	57.70	56.11	57.47	57.47	1.14%	3,319,560
Jan 20, 2026	57.97	58.70	56.22	56.82	56.82	-2.34%	5,012,910
Jan 19, 2026	58.48	58.99	57.60	58.18	58.18	-0.51%	5,495,539
Jan 16, 2026	58.00	59.33	57.58	58.48	58.48	1.25%	6,909,317
Jan 15, 2026	58.00	59.13	57.07	57.76	57.76	-1.18%	4,752,040
Jan 14, 2026	58.51	59.78	57.31	58.45	58.45	-0.48%	7,087,020
Jan 13, 2026	62.50	62.85	58.58	58.73	58.73	-4.33%	9,260,250
Jan 12, 2026	60.70	61.68	59.85	61.39	61.39	2.20%	9,285,407
Jan 9, 2026	60.50	61.30	59.46	60.07	60.07	-2.64%	8,617,510
Jan 8, 2026	61.96	62.65	61.01	61.70	61.70	-0.24%	7,978,410
Jan 7, 2026	65.91	66.50	61.70	61.85	61.85	-8.37%	15,638,450
Jan 6, 2026	68.99	74.21	65.28	67.50	67.50	2.54%	23,498,610
Jan 5, 2026	57.73	65.83	56.00	65.83	65.83	20.00%	15,732,780
Dec 31, 2025	55.82	57.37	54.29	54.86	54.86	-3.23%	4,435,960
Dec 30, 2025	53.08	57.79	53.03	56.69	56.69	5.23%	6,996,730
Dec 29, 2025	53.47	55.16	53.39	53.87	53.87	3.02%	4,727,930
Dec 26, 2025	52.98	53.80	52.27	52.29	52.29	-1.08%	2,334,062
Dec 25, 2025	51.12	52.95	51.12	52.86	52.86	3.40%	2,609,066
Dec 24, 2025	50.68	51.49	50.43	51.12	51.12	1.03%	1,428,520
Dec 23, 2025	50.52	51.24	50.31	50.60	50.60	-0.16%	1,323,970
Dec 22, 2025	50.60	51.26	50.20	50.68	50.68	0.58%	1,478,797
Dec 19, 2025	50.21	51.40	50.01	50.39	50.39	1.29%	1,587,570
Dec 18, 2025	49.47	51.17	49.19	49.75	49.75	-0.42%	1,621,370
Dec 17, 2025	48.93	50.00	48.06	49.96	49.96	1.83%	1,627,377
Dec 16, 2025	50.75	51.05	48.88	49.06	49.06	-3.44%	1,596,690
Dec 15, 2025	51.50	52.18	50.80	50.81	50.81	-1.45%	1,543,133
Dec 12, 2025	51.79	52.33	51.31	51.56	51.56	-0.58%	1,380,240
Dec 11, 2025	53.00	53.29	51.86	51.86	51.86	-1.89%	1,197,270
Dec 10, 2025	52.75	53.60	52.34	52.86	52.86	0.21%	1,064,077
Dec 9, 2025	53.20	53.99	52.55	52.75	52.75	-1.90%	1,615,750
Dec 8, 2025	52.96	53.77	52.50	53.77	53.77	1.03%	2,244,066
Dec 5, 2025	52.72	53.83	51.91	53.22	53.22	0.78%	2,114,876
Dec 4, 2025	51.90	53.00	51.65	52.81	52.81	3.18%	2,234,322
Dec 3, 2025	52.24	52.57	51.17	51.18	51.18	-1.65%	1,350,190
Dec 2, 2025	53.00	53.36	51.83	52.04	52.04	-2.09%	1,515,910
Dec 1, 2025	53.17	53.40	52.80	53.15	53.15	0.11%	1,419,450
Nov 28, 2025	52.13	53.32	51.50	53.09	53.09	1.41%	2,037,270
Nov 27, 2025	52.85	54.00	52.32	52.35	52.35	-1.89%	2,092,120
Nov 26, 2025	52.89	54.22	52.50	53.36	53.36	0.89%	1,630,690
Nov 25, 2025	52.60	53.60	52.60	52.89	52.89	0.84%	1,498,306
Nov 24, 2025	52.17	52.80	51.06	52.45	52.45	-0.02%	1,847,620
Nov 21, 2025	51.40	54.08	51.08	52.46	52.46	0.44%	3,297,150
Nov 20, 2025	53.75	54.29	52.00	52.23	52.23	-2.46%	2,010,529
Nov 19, 2025	55.17	55.58	53.38	53.55	53.55	-3.30%	2,126,896
Nov 18, 2025	56.00	56.00	55.15	55.38	55.38	-0.95%	1,522,370
Nov 17, 2025	56.48	56.80	55.60	55.91	55.91	-0.71%	1,515,103