SHE:300672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	109.12	119.44	106.74	117.69	-	9.30%	13,920,868
Jan 5, 2026	108.10	109.40	105.42	107.68	107.68	0.06%	9,163,027
Dec 31, 2025	109.12	109.99	105.41	107.62	107.62	-0.72%	9,486,516
Dec 30, 2025	105.65	110.20	105.36	108.40	108.40	1.46%	11,329,650
Dec 29, 2025	106.26	112.60	105.00	106.84	106.84	0.06%	9,480,597
Dec 26, 2025	105.00	109.50	103.50	106.78	106.78	1.11%	10,210,380
Dec 25, 2025	104.00	107.00	103.60	105.61	105.61	0.91%	7,054,144
Dec 24, 2025	102.31	106.31	100.70	104.66	104.66	2.43%	9,717,792
Dec 23, 2025	101.39	102.86	101.10	102.18	102.18	-0.23%	6,129,330
Dec 22, 2025	96.26	102.84	95.27	102.42	102.42	7.53%	12,201,820
Dec 19, 2025	98.08	98.70	94.22	95.25	95.25	-1.91%	7,006,103
Dec 18, 2025	99.01	100.19	96.67	97.10	97.10	-2.12%	5,196,037
Dec 17, 2025	96.80	100.39	95.05	99.20	99.20	3.01%	6,924,314
Dec 16, 2025	99.75	100.90	94.90	96.30	96.30	-2.63%	6,734,841
Dec 15, 2025	101.11	102.07	97.45	98.90	98.90	-2.95%	6,757,466
Dec 12, 2025	101.01	104.00	99.30	101.91	101.91	0.43%	8,652,551
Dec 11, 2025	103.60	106.21	101.02	101.47	101.47	-1.50%	8,024,278
Dec 10, 2025	101.48	103.45	99.05	103.02	103.02	1.52%	7,791,403
Dec 9, 2025	100.11	103.53	98.71	101.48	101.48	1.37%	10,176,880
Dec 8, 2025	96.43	102.79	96.15	100.11	100.11	3.89%	10,608,750
Dec 5, 2025	99.55	99.60	94.60	96.36	96.36	-1.71%	6,598,778
Dec 4, 2025	98.58	99.88	96.84	98.04	98.04	-0.97%	6,263,968
Dec 3, 2025	103.32	103.32	98.87	99.00	99.00	-2.99%	8,832,355
Dec 2, 2025	98.04	104.94	97.50	102.05	102.05	3.54%	15,898,920
Dec 1, 2025	89.52	99.28	89.41	98.56	98.56	9.98%	19,030,030
Nov 28, 2025	89.50	90.98	88.10	89.62	89.62	-0.30%	7,019,220
Nov 27, 2025	88.08	94.40	87.80	89.89	89.89	2.24%	11,994,660
Nov 26, 2025	87.50	90.00	86.50	87.92	87.92	-0.49%	7,377,786
Nov 25, 2025	90.58	90.97	87.70	88.35	88.35	-1.23%	8,560,914
Nov 24, 2025	92.00	92.50	87.38	89.45	89.45	-1.69%	7,938,219
Nov 21, 2025	99.48	103.00	90.98	90.99	90.99	-12.30%	17,777,610
Nov 20, 2025	111.06	111.89	102.90	103.75	103.75	-6.12%	13,428,690
Nov 19, 2025	112.50	113.00	108.74	110.51	110.51	-2.09%	10,500,450
Nov 18, 2025	111.03	114.87	108.94	112.87	112.87	1.96%	15,262,560
Nov 17, 2025	102.01	114.43	101.04	110.70	110.70	8.55%	19,847,860
Nov 14, 2025	101.50	104.62	100.19	101.98	101.98	-0.26%	12,630,270
Nov 13, 2025	91.80	105.66	91.60	102.25	102.25	11.14%	22,412,320
Nov 12, 2025	92.60	93.86	90.86	92.00	92.00	-1.28%	4,679,645
Nov 11, 2025	90.88	94.62	89.80	93.19	93.19	2.65%	11,408,480
Nov 10, 2025	88.52	91.39	88.52	90.78	90.78	1.68%	6,313,406
Nov 7, 2025	84.88	91.50	83.37	89.28	89.28	4.31%	12,010,090
Nov 6, 2025	85.13	85.78	84.12	85.59	85.59	1.89%	3,335,201
Nov 5, 2025	84.01	85.12	82.69	84.00	84.00	-2.41%	4,994,760
Nov 4, 2025	88.24	88.60	85.36	86.07	86.07	-2.19%	4,038,275
Nov 3, 2025	88.91	89.35	86.40	88.00	88.00	-1.51%	4,483,102
Oct 31, 2025	89.41	91.40	87.91	89.35	89.35	-0.28%	5,819,701
Oct 30, 2025	90.59	92.27	88.60	89.60	89.60	-1.33%	6,141,506
Oct 29, 2025	92.52	93.10	89.89	90.81	90.81	-1.73%	5,060,400
Oct 28, 2025	94.90	94.90	91.69	92.41	92.41	-3.54%	7,277,213
Oct 27, 2025	92.80	98.51	92.36	95.80	95.80	5.10%	11,372,500