SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	25.44	25.84	24.72	25.01	25.01	-3.10%	4,938,250
Jan 30, 2026	24.80	26.00	24.00	25.81	25.81	3.78%	7,592,265
Jan 29, 2026	25.51	25.80	24.54	24.87	24.87	-2.28%	6,436,400
Jan 28, 2026	27.27	27.66	25.01	25.45	25.45	-7.69%	9,459,350
Jan 27, 2026	27.81	28.80	27.22	27.57	27.57	-1.75%	6,790,800
Jan 26, 2026	29.40	30.40	27.50	28.06	28.06	-3.74%	7,479,700
Jan 23, 2026	29.51	29.87	28.65	29.15	29.15	-1.02%	5,692,700
Jan 22, 2026	29.97	30.07	28.35	29.45	29.45	-1.77%	9,212,450
Jan 21, 2026	31.43	34.43	28.51	29.98	29.98	-4.37%	14,400,650
Jan 20, 2026	31.50	31.90	29.90	31.35	31.35	2.38%	5,633,700
Jan 19, 2026	31.25	31.65	30.13	30.62	30.62	-0.26%	5,075,750
Jan 16, 2026	32.49	32.49	30.00	30.70	30.70	-4.15%	7,383,750
Jan 15, 2026	30.90	33.30	30.66	32.03	32.03	4.33%	7,970,650
Jan 14, 2026	31.15	32.60	30.32	30.70	30.70	-1.51%	6,794,628
Jan 13, 2026	30.91	31.88	30.17	31.17	31.17	0.87%	6,684,878
Jan 12, 2026	29.81	31.27	29.28	30.90	30.90	7.14%	10,126,260
Jan 9, 2026	30.13	30.13	27.91	28.84	28.84	-3.61%	9,221,047
Jan 8, 2026	31.05	31.15	29.83	29.92	29.92	-2.22%	7,995,600
Jan 7, 2026	29.67	31.25	28.85	30.60	30.60	3.03%	8,017,750
Jan 6, 2026	29.60	30.47	29.27	29.70	29.70	2.34%	8,796,850
Jan 5, 2026	29.25	30.47	28.10	29.02	29.02	-0.55%	9,883,800
Dec 31, 2025	28.86	29.64	27.82	29.18	29.18	1.39%	10,427,210
Dec 30, 2025	28.21	29.88	28.20	28.78	28.78	2.09%	11,547,190
Dec 29, 2025	26.54	28.66	26.54	28.19	28.19	5.23%	13,484,670
Dec 26, 2025	26.61	27.83	25.80	26.79	26.79	0.71%	17,627,090
Dec 25, 2025	22.00	26.60	22.00	26.60	26.60	19.98%	17,459,230
Dec 24, 2025	20.78	22.33	20.78	22.17	22.17	6.74%	6,799,107
Dec 23, 2025	20.82	21.40	20.53	20.77	20.77	-0.62%	4,846,438
Dec 22, 2025	19.88	21.79	19.78	20.90	20.90	4.81%	8,640,423
Dec 19, 2025	19.48	20.02	19.20	19.94	19.94	2.89%	3,943,250
Dec 18, 2025	19.11	19.48	19.04	19.38	19.38	1.20%	2,325,700
Dec 17, 2025	19.20	19.28	18.77	19.15	19.15	-0.16%	2,240,950
Dec 16, 2025	19.00	19.73	18.95	19.18	19.18	1.37%	4,061,050
Dec 15, 2025	18.58	19.27	18.21	18.92	18.92	1.83%	3,205,584
Dec 12, 2025	18.85	18.99	18.50	18.58	18.58	-0.54%	2,113,100
Dec 11, 2025	19.21	19.22	18.66	18.68	18.68	-2.30%	2,227,300
Dec 10, 2025	19.23	19.48	19.01	19.12	19.12	-0.88%	1,743,600
Dec 9, 2025	19.38	19.53	19.12	19.29	19.29	-	1,376,000
Dec 8, 2025	19.12	19.40	18.97	19.29	19.29	0.84%	1,423,850
Dec 5, 2025	19.01	19.18	18.73	19.13	19.13	0.84%	1,219,500
Dec 4, 2025	19.36	19.36	18.80	18.97	18.97	-1.56%	1,497,900
Dec 3, 2025	19.53	19.55	19.15	19.27	19.27	-1.33%	1,499,300
Dec 2, 2025	19.60	19.60	19.22	19.53	19.53	-0.15%	1,627,250
Dec 1, 2025	19.42	19.86	19.39	19.56	19.56	0.36%	2,633,800
Nov 28, 2025	19.05	19.57	18.90	19.49	19.49	2.31%	1,934,600
Nov 27, 2025	19.26	19.46	18.95	19.05	19.05	-1.40%	2,189,300
Nov 26, 2025	19.49	19.88	19.28	19.32	19.32	-0.87%	2,522,850
Nov 25, 2025	18.89	19.59	18.89	19.49	19.49	3.23%	2,744,750
Nov 24, 2025	18.75	19.01	18.38	18.88	18.88	3.17%	3,190,700
Nov 21, 2025	19.29	19.44	18.11	18.30	18.30	-4.19%	2,872,000