SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	118.16	120.33	116.40	119.40	119.40	1.19%	11,809,670
Jan 26, 2026	121.50	121.50	117.10	118.00	118.00	-3.30%	10,053,230
Jan 23, 2026	123.59	123.59	117.00	122.03	122.03	-1.33%	15,716,173
Jan 22, 2026	125.90	126.97	122.08	123.68	123.68	-0.09%	10,524,210
Jan 21, 2026	126.00	129.40	122.70	123.79	123.79	-3.02%	17,131,110
Jan 20, 2026	126.37	129.50	124.28	127.65	127.65	0.66%	13,095,390
Jan 19, 2026	130.89	131.99	126.26	126.81	126.81	-1.78%	13,858,520
Jan 16, 2026	127.34	131.36	124.97	129.11	129.11	0.38%	20,117,243
Jan 15, 2026	119.13	128.67	118.33	128.62	128.62	6.89%	19,376,330
Jan 14, 2026	115.44	122.00	114.35	120.33	120.33	4.56%	20,631,480
Jan 13, 2026	114.06	118.66	113.62	115.08	115.08	-0.13%	14,019,260
Jan 12, 2026	112.40	116.60	110.21	115.23	115.23	1.52%	15,154,641
Jan 9, 2026	110.28	114.26	109.61	113.51	113.51	1.10%	15,376,420
Jan 8, 2026	110.00	117.50	109.28	112.28	112.28	1.34%	19,084,230
Jan 7, 2026	109.20	111.77	106.16	110.80	110.80	3.50%	24,473,550
Jan 6, 2026	98.89	111.00	98.81	107.05	107.05	6.73%	30,927,810
Jan 5, 2026	92.92	103.00	92.88	100.30	100.30	9.02%	17,634,509
Dec 31, 2025	94.00	94.50	92.00	92.00	92.00	-1.09%	6,812,136
Dec 30, 2025	93.35	94.80	92.90	93.01	93.01	-0.55%	7,142,859
Dec 29, 2025	94.26	95.26	93.14	93.52	93.52	-1.20%	7,559,909
Dec 26, 2025	96.50	96.80	94.00	94.66	94.66	-1.65%	9,630,381
Dec 25, 2025	96.76	99.90	95.33	96.25	96.25	-0.53%	12,827,696
Dec 24, 2025	95.70	97.78	94.80	96.76	96.76	1.16%	12,710,370
Dec 23, 2025	92.25	95.66	92.01	95.65	95.65	3.17%	14,213,310
Dec 22, 2025	89.01	93.70	89.01	92.71	92.71	3.21%	10,010,100
Dec 19, 2025	91.99	92.30	89.60	89.83	89.83	-1.72%	7,857,393
Dec 18, 2025	91.04	93.80	91.01	91.40	91.40	-0.51%	11,279,678
Dec 17, 2025	89.00	92.15	87.51	91.87	91.87	2.07%	11,994,660
Dec 16, 2025	90.01	91.48	88.00	90.01	90.01	-0.28%	9,722,088
Dec 15, 2025	88.01	91.29	88.01	90.26	90.26	1.36%	11,396,320
Dec 12, 2025	87.10	89.83	86.58	89.05	89.05	2.09%	8,635,666
Dec 11, 2025	88.50	89.26	87.20	87.23	87.23	-1.69%	5,381,206
Dec 10, 2025	87.10	89.23	86.59	88.73	88.73	1.17%	6,238,945
Dec 9, 2025	88.00	89.08	87.33	87.70	87.70	-1.22%	6,546,928
Dec 8, 2025	87.32	89.40	87.01	88.78	88.78	1.67%	7,916,208
Dec 5, 2025	87.29	87.88	85.33	87.32	87.32	0.05%	5,973,968
Dec 4, 2025	85.40	87.95	85.20	87.28	87.28	1.14%	5,929,225
Dec 3, 2025	86.58	87.54	85.75	86.30	86.30	-0.02%	5,033,488
Dec 2, 2025	87.50	87.93	86.15	86.32	86.32	-2.20%	5,959,900
Dec 1, 2025	85.96	88.70	85.36	88.26	88.26	3.48%	9,405,272
Nov 28, 2025	83.59	85.99	83.39	85.29	85.29	1.71%	6,915,019
Nov 27, 2025	84.54	86.57	83.66	83.86	83.86	-0.71%	6,759,702
Nov 26, 2025	83.96	85.25	83.33	84.46	84.46	0.12%	5,369,627
Nov 25, 2025	83.69	86.00	83.38	84.36	84.36	1.27%	7,501,076
Nov 24, 2025	82.25	83.65	81.72	83.30	83.30	2.13%	5,858,890
Nov 21, 2025	84.05	85.70	81.46	81.56	81.56	-4.94%	9,886,663
Nov 20, 2025	88.53	88.88	85.80	85.80	85.80	-1.73%	5,895,900
Nov 19, 2025	87.05	89.18	86.58	87.31	87.31	-0.47%	6,403,150
Nov 18, 2025	86.52	89.20	86.08	87.72	87.72	0.97%	7,605,835
Nov 17, 2025	88.02	89.59	86.31	86.88	86.88	-0.72%	7,074,340