SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	56.43	56.90	53.37	55.67	55.67	-2.20%	14,305,000
Jan 26, 2026	62.11	62.60	56.80	56.92	56.92	-8.84%	22,252,200
Jan 23, 2026	59.20	63.49	59.00	62.44	62.44	5.83%	26,733,910
Jan 22, 2026	58.39	61.00	58.04	59.00	59.00	2.18%	19,077,440
Jan 21, 2026	57.98	59.99	57.30	57.74	57.74	-2.12%	19,167,250
Jan 20, 2026	58.22	60.15	57.35	58.99	58.99	2.41%	24,975,220
Jan 19, 2026	57.17	58.88	55.50	57.60	57.60	2.51%	21,343,100
Jan 16, 2026	56.12	57.44	56.02	56.19	56.19	-0.20%	16,538,381
Jan 15, 2026	53.60	59.90	53.60	56.30	56.30	5.65%	26,707,552
Jan 14, 2026	52.85	55.30	52.30	53.29	53.29	0.83%	18,664,610
Jan 13, 2026	57.00	57.00	52.66	52.85	52.85	-8.67%	23,589,280
Jan 12, 2026	55.30	58.44	53.70	57.87	57.87	6.28%	29,370,840
Jan 9, 2026	54.45	57.58	53.99	54.45	54.45	-0.07%	25,806,772
Jan 8, 2026	53.01	54.50	52.65	54.49	54.49	2.71%	16,661,550
Jan 7, 2026	52.89	53.89	52.07	53.05	53.05	-0.54%	14,808,843
Jan 6, 2026	55.00	55.00	53.04	53.34	53.34	-3.44%	17,371,081
Jan 5, 2026	55.08	56.26	54.68	55.24	55.24	-1.13%	14,515,690
Dec 31, 2025	55.60	56.88	54.10	55.87	55.87	-0.69%	21,812,300
Dec 30, 2025	52.66	56.26	51.78	56.26	56.26	4.71%	27,440,180
Dec 29, 2025	52.50	55.15	52.08	53.73	53.73	2.28%	19,893,210
Dec 26, 2025	53.45	55.40	52.08	52.53	52.53	-1.85%	24,438,820
Dec 25, 2025	50.49	54.46	49.85	53.52	53.52	6.83%	28,375,270
Dec 24, 2025	47.71	50.85	46.55	50.10	50.10	3.86%	18,920,670
Dec 23, 2025	48.43	49.30	47.75	48.24	48.24	-0.37%	11,996,100
Dec 22, 2025	48.28	49.10	47.80	48.42	48.42	2.58%	15,130,220
Dec 19, 2025	46.40	49.37	46.03	47.20	47.20	1.83%	13,331,000
Dec 18, 2025	45.11	47.95	44.93	46.35	46.35	1.00%	9,632,900
Dec 17, 2025	45.25	46.45	44.69	45.89	45.89	1.06%	6,729,004
Dec 16, 2025	47.68	47.88	45.01	45.41	45.41	-4.66%	8,387,200
Dec 15, 2025	48.88	49.41	47.40	47.63	47.63	-1.69%	8,887,519
Dec 12, 2025	46.58	50.66	45.75	48.45	48.45	3.75%	15,774,910
Dec 11, 2025	49.00	49.17	46.62	46.70	46.70	-4.11%	10,084,950
Dec 10, 2025	48.52	49.09	47.80	48.70	48.70	-0.59%	7,718,400
Dec 9, 2025	49.30	50.60	48.70	48.99	48.99	-2.68%	10,158,120
Dec 8, 2025	50.75	51.23	49.50	50.34	50.34	1.19%	16,714,310
Dec 5, 2025	46.88	49.88	46.55	49.75	49.75	6.30%	16,463,580
Dec 4, 2025	48.03	48.28	46.00	46.80	46.80	1.61%	10,794,270
Dec 3, 2025	46.65	47.84	45.91	46.06	46.06	-0.99%	5,997,760
Dec 2, 2025	48.00	48.09	46.38	46.52	46.52	-3.78%	9,099,741
Dec 1, 2025	47.00	49.09	46.67	48.35	48.35	2.18%	16,387,400
Nov 28, 2025	45.50	47.93	45.25	47.32	47.32	3.21%	11,970,770
Nov 27, 2025	45.89	47.33	45.52	45.85	45.85	-1.40%	8,969,109
Nov 26, 2025	43.70	47.86	43.21	46.50	46.50	6.33%	17,620,014
Nov 25, 2025	43.27	44.39	43.10	43.73	43.73	1.09%	7,859,500
Nov 24, 2025	42.40	43.75	42.09	43.26	43.26	1.86%	7,489,700
Nov 21, 2025	42.51	43.59	41.77	42.47	42.47	-0.79%	9,410,400
Nov 20, 2025	44.50	44.93	42.73	42.81	42.81	-2.86%	6,404,400
Nov 19, 2025	45.00	45.48	43.81	44.07	44.07	-2.76%	7,087,850
Nov 18, 2025	45.75	46.19	44.84	45.32	45.32	-1.50%	5,604,912
Nov 17, 2025	45.69	46.78	45.33	46.01	46.01	0.41%	5,677,840