SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.95	29.26	27.70	27.84	27.84	-2.52%	6,190,196
Feb 5, 2026	27.70	29.02	27.34	28.56	28.56	0.74%	7,496,980
Feb 4, 2026	30.06	30.12	27.99	28.35	28.35	-5.22%	8,312,242
Feb 3, 2026	29.65	30.82	29.20	29.91	29.91	1.87%	8,958,516
Feb 2, 2026	31.15	31.91	29.36	29.36	29.36	-7.99%	14,013,611
Jan 30, 2026	30.39	33.00	28.72	31.91	31.91	6.37%	21,375,340
Jan 29, 2026	27.68	31.42	27.17	30.00	30.00	8.54%	22,899,880
Jan 28, 2026	26.04	29.78	26.04	27.64	27.64	6.14%	21,616,400
Jan 27, 2026	23.45	26.70	23.34	26.04	26.04	11.66%	17,123,810
Jan 26, 2026	24.24	24.24	23.19	23.32	23.32	-3.32%	4,162,206
Jan 23, 2026	24.25	24.35	24.04	24.12	24.12	-0.54%	3,296,286
Jan 22, 2026	24.29	24.47	23.90	24.25	24.25	1.29%	3,336,775
Jan 21, 2026	23.90	24.25	23.71	23.94	23.94	-0.62%	2,867,883
Jan 20, 2026	24.40	24.65	23.80	24.09	24.09	-0.74%	4,053,011
Jan 19, 2026	24.87	25.00	24.14	24.27	24.27	-3.23%	5,904,896
Jan 16, 2026	24.28	25.73	23.66	25.08	25.08	5.38%	11,800,360
Jan 15, 2026	24.17	25.21	23.46	23.80	23.80	-2.06%	4,986,486
Jan 14, 2026	24.08	24.57	23.78	24.30	24.30	0.96%	5,894,122
Jan 13, 2026	25.10	25.12	23.98	24.07	24.07	-5.01%	6,729,031
Jan 12, 2026	23.36	25.52	23.18	25.34	25.34	10.41%	14,081,730
Jan 9, 2026	22.78	23.01	22.67	22.95	22.95	0.66%	2,900,556
Jan 8, 2026	22.80	22.99	22.67	22.80	22.80	-0.13%	2,708,922
Jan 7, 2026	22.70	22.99	22.54	22.83	22.83	0.35%	3,236,624
Jan 6, 2026	22.17	23.00	22.14	22.75	22.75	2.29%	3,824,094
Jan 5, 2026	21.99	22.32	21.82	22.24	22.24	1.00%	3,387,753
Dec 31, 2025	22.25	22.25	21.92	22.02	22.02	-0.63%	2,058,810
Dec 30, 2025	22.09	22.73	22.00	22.16	22.16	-0.18%	3,094,300
Dec 29, 2025	22.45	22.56	22.00	22.20	22.20	-0.85%	2,851,620
Dec 26, 2025	22.91	23.00	22.33	22.39	22.39	-1.80%	4,048,739
Dec 25, 2025	22.78	23.11	22.30	22.80	22.80	-0.22%	5,654,828
Dec 24, 2025	22.07	23.50	22.07	22.85	22.85	2.93%	8,722,317
Dec 23, 2025	22.61	23.80	22.11	22.20	22.20	1.09%	10,966,840
Dec 22, 2025	22.58	22.58	21.80	21.96	21.96	1.29%	7,498,617
Dec 19, 2025	21.01	22.88	21.01	21.68	21.68	6.48%	9,158,088
Dec 18, 2025	19.95	20.56	19.93	20.36	20.36	1.34%	1,616,770
Dec 17, 2025	20.19	20.23	19.53	20.09	20.09	-0.50%	2,071,510
Dec 16, 2025	20.17	20.30	19.85	20.19	20.19	0.10%	1,628,010
Dec 15, 2025	20.39	20.65	20.10	20.17	20.17	-2.32%	1,437,136
Dec 12, 2025	20.80	20.92	20.46	20.65	20.65	0.29%	1,576,228
Dec 11, 2025	21.15	21.17	20.59	20.59	20.59	-2.46%	1,257,490
Dec 10, 2025	21.25	21.35	20.95	21.11	21.11	-0.85%	1,576,200
Dec 9, 2025	21.22	21.58	21.16	21.29	21.29	0.05%	1,989,224
Dec 8, 2025	21.28	21.46	21.21	21.28	21.28	-0.05%	1,946,998
Dec 5, 2025	20.66	21.35	20.45	21.29	21.29	2.36%	3,394,640
Dec 4, 2025	20.60	21.55	20.50	20.80	20.80	0.97%	4,590,215
Dec 3, 2025	21.24	21.32	20.60	20.60	20.60	-2.88%	2,281,360
Dec 2, 2025	21.42	21.43	21.10	21.21	21.21	-0.98%	1,600,378
Dec 1, 2025	21.34	21.62	21.34	21.42	21.42	0.09%	1,555,255
Nov 28, 2025	21.09	21.40	20.97	21.40	21.40	1.47%	1,609,397
Nov 27, 2025	21.17	21.28	21.01	21.09	21.09	-0.14%	1,967,730