SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	19.04	21.00	18.68	19.40	19.40	9.11%	63,843,950
Jan 19, 2026	17.77	17.78	14.09	17.78	17.78	19.97%	76,714,780
Dec 31, 2025	13.25	14.90	13.14	14.82	14.82	11.68%	31,459,980
Dec 30, 2025	13.12	13.69	12.97	13.27	13.27	0.68%	17,976,560
Dec 29, 2025	12.87	13.35	12.46	13.18	13.18	1.62%	16,910,520
Dec 26, 2025	12.96	13.64	12.77	12.97	12.97	0.62%	20,665,300
Dec 25, 2025	13.73	13.85	12.83	12.89	12.89	-3.73%	20,183,380
Dec 24, 2025	12.42	13.49	12.20	13.39	13.39	8.07%	27,425,270
Dec 23, 2025	12.30	12.50	11.93	12.39	12.39	-0.24%	14,326,840
Dec 22, 2025	11.72	12.57	11.72	12.42	12.42	6.15%	18,869,160
Dec 19, 2025	11.51	11.94	10.94	11.70	11.70	1.65%	23,398,340
Dec 18, 2025	11.89	11.95	11.47	11.51	11.51	-3.76%	13,511,270
Dec 17, 2025	12.33	12.38	11.93	11.96	11.96	-2.21%	13,678,220
Dec 16, 2025	12.40	12.78	12.18	12.23	12.23	-2.32%	14,745,860
Dec 15, 2025	11.93	12.95	11.79	12.52	12.52	5.39%	21,861,630
Dec 12, 2025	11.07	11.98	10.98	11.88	11.88	6.83%	18,189,562
Dec 11, 2025	11.36	11.41	11.06	11.12	11.12	-2.11%	10,963,010
Dec 10, 2025	11.70	11.95	11.25	11.36	11.36	-4.30%	14,863,950
Dec 9, 2025	11.48	12.20	11.33	11.87	11.87	3.13%	17,529,290
Dec 8, 2025	11.70	11.88	11.43	11.51	11.51	-1.79%	13,909,720
Dec 5, 2025	11.65	12.13	11.37	11.72	11.72	1.47%	14,884,110
Dec 4, 2025	11.64	11.89	11.37	11.55	11.55	-2.86%	14,728,190
Dec 3, 2025	11.99	12.18	11.72	11.89	11.89	-2.78%	16,894,970
Dec 2, 2025	11.63	12.25	11.46	12.23	12.23	4.35%	20,251,440
Dec 1, 2025	11.86	11.92	11.40	11.72	11.72	-2.09%	19,719,470
Nov 28, 2025	11.01	12.00	10.86	11.97	11.97	6.40%	26,550,610
Nov 27, 2025	10.46	11.33	10.46	11.25	11.25	6.33%	27,335,600
Nov 26, 2025	10.30	10.80	10.20	10.58	10.58	3.02%	19,534,380
Nov 25, 2025	10.45	10.45	10.07	10.27	10.27	-0.19%	12,452,620
Nov 24, 2025	10.02	10.46	9.71	10.29	10.29	4.89%	22,214,430
Nov 21, 2025	10.35	10.56	9.70	9.81	9.81	-4.85%	20,623,740
Nov 20, 2025	10.36	10.68	10.07	10.31	10.31	-0.77%	21,937,560
Nov 19, 2025	10.47	10.66	10.15	10.39	10.39	-4.59%	27,768,810
Nov 18, 2025	10.22	11.05	9.85	10.89	10.89	2.74%	39,974,570
Nov 17, 2025	9.48	10.84	9.46	10.60	10.60	10.42%	40,361,040
Nov 14, 2025	9.76	9.88	9.56	9.60	9.60	-1.03%	13,004,250
Nov 13, 2025	9.90	9.98	9.48	9.70	9.70	-2.71%	23,591,360
Nov 12, 2025	8.90	10.38	8.84	9.97	9.97	12.15%	32,820,700
Nov 11, 2025	9.07	9.10	8.80	8.89	8.89	-2.74%	7,162,970
Nov 10, 2025	9.12	9.14	8.76	9.14	9.14	-0.11%	13,423,080
Nov 7, 2025	8.92	9.31	8.88	9.15	9.15	2.35%	12,243,690
Nov 6, 2025	8.95	9.15	8.86	8.94	8.94	-0.11%	10,357,920
Nov 5, 2025	8.84	9.05	8.84	8.95	8.95	0.11%	7,685,644
Nov 4, 2025	9.03	9.15	8.78	8.94	8.94	-1.43%	10,846,100
Nov 3, 2025	8.77	9.16	8.68	9.07	9.07	4.25%	14,396,660
Oct 31, 2025	8.81	8.94	8.68	8.70	8.70	-1.14%	7,451,240
Oct 30, 2025	8.66	8.92	8.60	8.80	8.80	1.62%	10,907,080
Oct 29, 2025	8.65	8.74	8.42	8.66	8.66	-0.57%	10,749,930
Oct 28, 2025	8.95	8.95	8.63	8.71	8.71	-1.14%	12,058,480
Oct 27, 2025	8.68	9.08	8.53	8.81	8.81	4.14%	21,588,000