SHE:300672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	135.00	138.50	132.50	133.80	133.80	-1.76%	5,250,424
Feb 5, 2026	138.50	140.40	134.17	136.20	136.20	-2.38%	6,581,529
Feb 4, 2026	138.55	140.88	135.44	139.52	139.52	0.74%	6,854,351
Feb 3, 2026	135.50	141.49	133.81	138.50	138.50	4.69%	10,081,889
Feb 2, 2026	139.96	139.96	132.01	132.30	132.30	-6.90%	10,565,530
Jan 30, 2026	137.05	146.13	134.61	142.10	142.10	2.53%	11,842,290
Jan 29, 2026	143.00	144.50	137.30	138.59	138.59	-3.02%	11,047,770
Jan 28, 2026	145.05	149.50	140.70	142.90	142.90	-0.76%	16,119,010
Jan 27, 2026	134.54	145.39	134.39	144.00	144.00	5.91%	19,313,730
Jan 26, 2026	153.67	155.00	133.99	135.96	135.96	-12.85%	25,951,970
Jan 23, 2026	155.84	161.98	153.82	156.00	156.00	0.15%	14,245,570
Jan 22, 2026	151.13	160.00	141.78	155.76	155.76	4.92%	21,858,205
Jan 21, 2026	139.01	151.05	138.00	148.46	148.46	6.42%	15,935,880
Jan 20, 2026	142.01	146.64	135.15	139.50	139.50	-3.66%	17,188,750
Jan 19, 2026	136.00	150.96	136.00	144.80	144.80	4.62%	21,327,000
Jan 16, 2026	134.76	141.68	130.76	138.40	138.40	3.57%	16,950,625
Jan 15, 2026	129.50	136.47	126.59	133.63	133.63	3.59%	16,743,656
Jan 14, 2026	123.32	138.74	123.07	129.00	129.00	5.65%	22,045,530
Jan 13, 2026	124.00	128.00	121.00	122.10	122.10	-1.81%	13,464,780
Jan 12, 2026	117.61	127.45	115.95	124.35	124.35	5.46%	19,654,500
Jan 9, 2026	116.81	122.00	114.93	117.91	117.91	2.55%	21,676,920
Jan 8, 2026	106.80	117.60	105.50	114.98	114.98	3.86%	23,078,490
Jan 7, 2026	121.98	122.50	102.00	110.71	110.71	-7.46%	35,040,912
Jan 6, 2026	107.00	122.80	106.74	119.63	119.63	11.10%	20,010,540
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