SHE:300673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.37	19.46	19.03	19.18	19.18	-0.88%	10,182,750
Jan 22, 2026	19.55	19.62	19.08	19.35	19.35	-0.57%	6,229,564
Jan 21, 2026	19.03	19.60	18.95	19.46	19.46	1.62%	8,216,370
Jan 20, 2026	19.36	19.79	18.92	19.15	19.15	-1.59%	9,084,370
Jan 19, 2026	18.58	19.50	18.56	19.46	19.46	4.74%	12,176,090
Jan 16, 2026	18.81	18.96	18.50	18.58	18.58	-0.91%	5,308,100
Jan 15, 2026	19.14	19.14	18.58	18.75	18.75	-2.09%	6,493,228
Jan 14, 2026	18.32	19.33	18.31	19.15	19.15	4.42%	14,711,010
Jan 13, 2026	18.87	18.89	18.30	18.34	18.34	-2.91%	7,151,770
Jan 12, 2026	18.86	18.91	18.26	18.89	18.89	0.43%	10,442,440
Jan 9, 2026	18.68	18.91	18.46	18.81	18.81	0.64%	7,411,350
Jan 8, 2026	18.40	18.87	18.32	18.69	18.69	1.47%	6,201,750
Jan 7, 2026	18.50	18.63	18.25	18.42	18.42	-0.59%	4,884,500
Jan 6, 2026	18.24	18.83	18.20	18.53	18.53	1.53%	6,305,500
Jan 5, 2026	17.93	18.31	17.80	18.25	18.25	1.78%	4,667,770
Dec 31, 2025	18.03	18.24	17.78	17.93	17.93	0.28%	2,874,100
Dec 30, 2025	18.36	18.47	17.86	17.88	17.88	-2.77%	5,354,740
Dec 29, 2025	18.22	18.50	18.15	18.39	18.39	0.99%	5,023,700
Dec 26, 2025	18.73	18.74	18.14	18.21	18.21	-2.78%	6,543,720
Dec 25, 2025	18.31	18.97	18.31	18.73	18.73	1.79%	5,895,420
Dec 24, 2025	18.52	18.76	18.33	18.40	18.40	-1.39%	4,041,600
Dec 23, 2025	19.00	19.10	18.55	18.66	18.66	-1.79%	4,417,960
Dec 22, 2025	18.80	19.14	18.76	19.00	19.00	1.23%	7,877,820
Dec 19, 2025	17.90	18.78	17.78	18.77	18.77	4.92%	10,556,160
Dec 18, 2025	17.65	18.27	17.56	17.89	17.89	0.06%	4,630,100
Dec 17, 2025	17.78	18.24	17.56	17.88	17.88	0.56%	4,522,350
Dec 16, 2025	17.91	18.16	17.52	17.78	17.78	-1.17%	3,223,666
Dec 15, 2025	17.91	18.38	17.91	17.99	17.99	-0.06%	3,449,250
Dec 12, 2025	17.58	18.35	17.33	18.00	18.00	2.33%	5,998,000
Dec 11, 2025	17.90	18.56	17.56	17.59	17.59	-1.07%	4,067,450
Dec 10, 2025	17.66	18.19	17.65	17.78	17.78	0.57%	3,797,450
Dec 9, 2025	17.99	18.04	17.61	17.68	17.68	-1.83%	3,186,700
Dec 8, 2025	17.86	18.26	17.68	18.01	18.01	1.07%	4,316,000
Dec 5, 2025	17.72	17.88	17.53	17.82	17.82	0.62%	2,862,900
Dec 4, 2025	17.81	17.96	17.68	17.71	17.71	-0.62%	2,975,500
Dec 3, 2025	18.21	18.22	17.71	17.82	17.82	-2.78%	4,736,406
Dec 2, 2025	18.17	18.39	17.88	18.33	18.33	0.44%	5,603,600
Dec 1, 2025	18.67	18.76	18.01	18.25	18.25	-3.03%	7,302,600
Nov 28, 2025	18.95	18.95	18.43	18.82	18.82	-0.21%	5,961,800
Nov 27, 2025	19.23	19.79	18.69	18.86	18.86	0.11%	8,369,861
Nov 26, 2025	18.75	19.47	18.73	18.84	18.84	2.28%	10,410,520
Nov 25, 2025	18.23	18.72	18.03	18.42	18.42	2.56%	7,460,966
Nov 24, 2025	18.18	18.35	17.86	17.96	17.96	-1.21%	5,434,900
Nov 21, 2025	18.44	18.61	17.99	18.18	18.18	-1.41%	6,078,616
Nov 20, 2025	18.43	18.82	18.18	18.44	18.44	-0.49%	6,333,950
Nov 19, 2025	18.11	18.84	18.11	18.53	18.53	2.32%	10,419,250
Nov 18, 2025	17.72	18.50	17.70	18.11	18.11	2.32%	8,392,809
Nov 17, 2025	17.55	17.83	17.44	17.70	17.70	0.91%	4,170,350
Nov 14, 2025	17.81	18.33	17.54	17.54	17.54	-2.28%	4,351,300
Nov 13, 2025	17.71	18.00	17.43	17.95	17.95	1.07%	5,834,319