SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.30	45.88	37.79	44.35	44.35	15.19%	46,386,240
Jan 21, 2026	34.97	40.94	34.90	38.50	38.50	9.16%	25,508,630
Jan 20, 2026	35.36	36.10	34.84	35.27	35.27	-0.59%	7,616,952
Jan 19, 2026	35.80	36.18	35.20	35.48	35.48	-1.28%	7,256,662
Jan 16, 2026	35.08	36.65	34.84	35.94	35.94	2.95%	12,707,090
Jan 15, 2026	35.20	35.55	34.22	34.91	34.91	-1.08%	6,783,624
Jan 14, 2026	34.59	36.17	34.36	35.29	35.29	3.49%	11,607,880
Jan 13, 2026	35.15	35.35	34.08	34.10	34.10	-2.74%	7,145,991
Jan 12, 2026	34.16	35.15	33.89	35.06	35.06	2.63%	7,060,679
Jan 9, 2026	33.86	34.24	33.47	34.16	34.16	0.86%	5,400,598
Jan 8, 2026	33.40	34.18	33.22	33.87	33.87	1.10%	4,444,735
Jan 7, 2026	33.64	34.49	33.35	33.50	33.50	0.06%	5,926,041
Jan 6, 2026	32.85	33.62	32.63	33.48	33.48	2.10%	5,269,506
Jan 5, 2026	32.17	32.92	32.17	32.79	32.79	2.82%	4,002,905
Dec 31, 2025	32.50	32.51	31.83	31.89	31.89	-1.42%	3,212,536
Dec 30, 2025	32.64	33.00	32.32	32.35	32.35	-0.86%	3,167,500
Dec 29, 2025	32.85	33.20	32.50	32.63	32.63	-0.67%	2,393,805
Dec 26, 2025	33.05	33.45	32.75	32.85	32.85	-1.14%	3,549,676
Dec 25, 2025	33.00	33.85	32.80	33.23	33.23	1.68%	4,313,434
Dec 24, 2025	31.87	33.30	31.87	32.68	32.68	2.54%	4,500,886
Dec 23, 2025	32.30	32.50	31.82	31.87	31.87	-1.48%	3,234,678
Dec 22, 2025	32.10	32.79	32.10	32.35	32.35	0.81%	3,130,850
Dec 19, 2025	32.50	32.73	32.05	32.09	32.09	-0.43%	2,849,850
Dec 18, 2025	31.94	32.69	31.78	32.23	32.23	-	3,125,300
Dec 17, 2025	31.80	32.28	31.26	32.23	32.23	1.07%	3,813,758
Dec 16, 2025	32.50	32.70	31.70	31.89	31.89	-2.18%	3,644,602
Dec 15, 2025	33.60	33.60	32.58	32.60	32.60	-3.81%	4,562,171
Dec 12, 2025	33.41	34.29	33.05	33.89	33.89	1.19%	3,994,104
Dec 11, 2025	34.56	35.48	33.49	33.49	33.49	-2.98%	4,487,018
Dec 10, 2025	34.51	34.86	34.05	34.52	34.52	-0.52%	3,788,253
Dec 9, 2025	35.00	35.41	34.65	34.70	34.70	-1.64%	4,065,866
Dec 8, 2025	34.53	35.46	34.53	35.28	35.28	1.23%	5,086,819
Dec 5, 2025	34.77	35.06	34.05	34.85	34.85	-0.43%	5,334,595
Dec 4, 2025	33.88	35.57	33.85	35.00	35.00	3.06%	9,771,404
Dec 3, 2025	34.63	34.75	33.80	33.96	33.96	-2.19%	3,488,182
Dec 2, 2025	34.99	35.35	34.60	34.72	34.72	-0.94%	3,482,772
Dec 1, 2025	33.91	35.15	33.72	35.05	35.05	3.36%	5,463,718
Nov 28, 2025	33.79	34.19	33.58	33.91	33.91	0.27%	3,213,440
Nov 27, 2025	33.36	34.89	33.33	33.82	33.82	1.38%	5,957,194
Nov 26, 2025	33.51	34.19	33.02	33.36	33.36	-0.45%	3,795,000
Nov 25, 2025	33.31	34.18	33.31	33.51	33.51	0.66%	3,852,522
Nov 24, 2025	32.85	33.55	32.23	33.29	33.29	1.71%	4,014,582
Nov 21, 2025	34.47	34.82	32.73	32.73	32.73	-6.16%	6,311,220
Nov 20, 2025	36.19	36.36	34.87	34.88	34.88	-3.54%	5,490,863
Nov 19, 2025	35.67	36.40	35.54	36.16	36.16	0.25%	6,619,467
Nov 18, 2025	34.65	37.24	34.43	36.07	36.07	3.92%	11,012,490
Nov 17, 2025	34.01	34.77	34.01	34.71	34.71	1.14%	2,826,600
Nov 14, 2025	35.26	35.37	34.31	34.32	34.32	-3.60%	4,959,049
Nov 13, 2025	34.92	35.88	34.76	35.60	35.60	1.71%	4,847,675
Nov 12, 2025	35.00	35.53	34.62	35.00	35.00	-0.65%	3,401,350