SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.80	30.88	29.65	30.71	30.71	2.95%	26,811,070
Jan 8, 2026	29.51	30.10	29.32	29.83	29.83	0.71%	19,769,570
Jan 7, 2026	29.27	29.97	29.17	29.62	29.62	1.16%	23,826,112
Jan 6, 2026	29.31	29.47	28.88	29.28	29.28	0.03%	20,143,530
Jan 5, 2026	28.24	29.37	28.15	29.27	29.27	5.82%	31,783,790
Dec 31, 2025	27.98	28.13	27.43	27.66	27.66	-0.50%	13,102,500
Dec 30, 2025	27.63	27.97	27.45	27.80	27.80	0.22%	10,751,690
Dec 29, 2025	27.72	27.98	27.61	27.74	27.74	0.07%	10,363,310
Dec 26, 2025	28.22	28.24	27.65	27.72	27.72	-1.39%	13,554,437
Dec 25, 2025	28.10	28.26	27.71	28.11	28.11	0.46%	11,426,490
Dec 24, 2025	27.28	28.08	27.24	27.98	27.98	2.42%	13,714,620
Dec 23, 2025	27.55	27.76	27.20	27.32	27.32	-1.01%	10,103,720
Dec 22, 2025	27.25	27.88	27.23	27.60	27.60	1.43%	10,618,980
Dec 19, 2025	27.30	27.54	27.11	27.21	27.21	0.07%	9,967,546
Dec 18, 2025	27.60	27.87	27.18	27.19	27.19	-2.82%	12,953,930
Dec 17, 2025	27.00	28.08	26.81	27.98	27.98	3.29%	16,375,300
Dec 16, 2025	27.90	28.19	27.00	27.09	27.09	-3.18%	15,394,120
Dec 15, 2025	28.50	28.67	27.91	27.98	27.98	-2.88%	14,769,260
Dec 12, 2025	28.83	29.38	28.56	28.81	28.81	-0.31%	15,950,716
Dec 11, 2025	29.46	29.78	28.90	28.90	28.90	-2.56%	21,589,150
Dec 10, 2025	29.87	30.16	29.38	29.66	29.66	-3.23%	29,493,260
Dec 9, 2025	31.38	31.50	30.36	30.65	30.65	-	43,103,280
Dec 8, 2025	29.40	30.98	29.13	30.65	30.65	4.39%	41,751,050
Dec 5, 2025	29.59	29.59	28.82	29.36	29.36	-1.87%	27,540,160
Dec 4, 2025	28.00	29.93	27.36	29.92	29.92	5.95%	37,976,090
Dec 3, 2025	28.88	28.90	27.88	28.24	28.24	-3.42%	23,265,500
Dec 2, 2025	28.16	29.31	27.75	29.24	29.24	3.95%	36,475,680
Dec 1, 2025	27.55	28.24	27.25	28.13	28.13	1.77%	15,396,700
Nov 28, 2025	27.60	27.87	27.37	27.64	27.64	1.25%	9,706,589
Nov 27, 2025	27.22	27.87	27.22	27.30	27.30	-0.40%	10,347,530
Nov 26, 2025	27.49	27.78	27.20	27.41	27.41	-0.58%	11,333,960
Nov 25, 2025	27.09	27.96	27.07	27.57	27.57	2.53%	13,561,890
Nov 24, 2025	26.78	27.14	26.20	26.89	26.89	1.82%	12,281,940
Nov 21, 2025	27.11	27.39	26.41	26.41	26.41	-4.10%	12,959,340
Nov 20, 2025	27.56	27.92	27.42	27.54	27.54	0.81%	11,254,572
Nov 19, 2025	27.65	27.90	27.11	27.32	27.32	-1.62%	9,300,822
Nov 18, 2025	28.08	28.11	27.52	27.77	27.77	-1.31%	10,248,250
Nov 17, 2025	27.50	28.25	27.42	28.14	28.14	2.03%	13,169,440
Nov 14, 2025	27.71	28.25	27.35	27.58	27.58	-1.32%	13,924,730
Nov 13, 2025	27.50	27.95	27.36	27.95	27.95	1.64%	13,262,060
Nov 12, 2025	27.79	27.91	27.20	27.50	27.50	-1.47%	13,413,070
Nov 11, 2025	28.83	29.14	27.78	27.91	27.91	-4.42%	24,360,610
Nov 10, 2025	30.01	30.16	28.95	29.20	29.20	-1.98%	16,975,240
Nov 7, 2025	30.01	30.15	29.70	29.79	29.79	-1.62%	11,020,200
Nov 6, 2025	30.65	30.73	29.93	30.28	30.28	-0.36%	11,634,430
Nov 5, 2025	30.29	30.60	29.90	30.39	30.39	-1.65%	13,257,920
Nov 4, 2025	31.39	31.53	30.64	30.90	30.90	-2.15%	16,318,270
Nov 3, 2025	31.84	31.84	31.02	31.58	31.58	0.96%	16,692,660
Oct 31, 2025	31.60	31.86	31.10	31.28	31.28	-0.45%	17,167,590
Oct 30, 2025	31.56	32.11	31.30	31.42	31.42	-1.01%	20,117,440