SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	54.96	57.95	53.73	54.36	54.36	1.25%	9,517,664
Jan 28, 2026	55.00	56.49	51.40	53.69	53.69	0.73%	12,378,580
Jan 27, 2026	44.92	53.30	44.45	53.30	53.30	19.99%	8,364,195
Jan 26, 2026	46.43	46.60	44.16	44.42	44.42	-4.98%	2,110,700
Jan 23, 2026	47.00	47.00	46.31	46.75	46.75	-0.09%	1,409,000
Jan 22, 2026	47.46	49.42	46.45	46.79	46.79	0.19%	1,519,100
Jan 21, 2026	46.04	46.93	45.86	46.70	46.70	0.17%	905,778
Jan 20, 2026	47.40	47.96	46.15	46.62	46.62	-1.35%	1,708,050
Jan 19, 2026	49.64	50.50	46.93	47.26	47.26	-2.68%	2,662,500
Jan 16, 2026	48.17	49.17	47.10	48.56	48.56	1.74%	2,022,300
Jan 15, 2026	48.30	48.67	47.03	47.73	47.73	-2.05%	1,755,306
Jan 14, 2026	48.99	50.44	48.01	48.73	48.73	-0.53%	2,125,970
Jan 13, 2026	51.08	51.37	48.96	48.99	48.99	-3.70%	2,124,200
Jan 12, 2026	50.95	51.41	49.80	50.87	50.87	0.06%	2,316,200
Jan 9, 2026	49.90	51.50	49.70	50.84	50.84	1.58%	2,420,674
Jan 8, 2026	47.70	52.80	47.20	50.05	50.05	4.95%	4,629,856
Jan 7, 2026	46.46	47.77	46.12	47.69	47.69	2.65%	2,086,530
Jan 6, 2026	47.00	47.78	45.77	46.46	46.46	-0.75%	1,728,760
Jan 5, 2026	45.18	47.15	44.89	46.81	46.81	4.14%	2,068,690
Dec 31, 2025	45.12	45.59	44.68	44.95	44.95	-0.22%	1,046,000
Dec 30, 2025	45.04	45.98	44.80	45.05	45.05	-0.97%	1,194,110
Dec 29, 2025	44.53	46.32	44.05	45.49	45.49	2.43%	2,122,750
Dec 26, 2025	44.58	45.19	44.21	44.41	44.41	-1.14%	1,090,860
Dec 25, 2025	44.84	45.39	44.47	44.92	44.92	0.04%	1,083,070
Dec 24, 2025	44.29	45.60	43.99	44.90	44.90	2.12%	1,430,800
Dec 23, 2025	45.03	45.50	43.58	43.97	43.97	-2.35%	1,494,050
Dec 22, 2025	45.26	45.96	44.29	45.03	45.03	0.42%	1,988,400
Dec 19, 2025	43.12	46.98	43.12	44.84	44.84	3.99%	2,782,064
Dec 18, 2025	42.80	43.60	42.74	43.12	43.12	-0.14%	1,148,500
Dec 17, 2025	42.46	43.45	41.30	43.18	43.18	1.72%	1,361,830
Dec 16, 2025	42.66	43.21	41.71	42.45	42.45	-0.82%	1,415,520
Dec 15, 2025	43.58	43.95	42.70	42.80	42.80	-2.68%	1,355,247
Dec 12, 2025	43.70	44.40	42.60	43.98	43.98	0.87%	1,273,480
Dec 11, 2025	45.14	45.23	43.50	43.60	43.60	-3.11%	1,282,920
Dec 10, 2025	45.94	45.94	44.56	45.00	45.00	-2.02%	1,118,300
Dec 9, 2025	46.19	46.87	45.70	45.93	45.93	-0.58%	1,070,300
Dec 8, 2025	46.20	46.48	45.71	46.20	46.20	0.52%	1,420,300
Dec 5, 2025	45.15	46.07	44.44	45.96	45.96	2.04%	1,281,100
Dec 4, 2025	45.95	46.21	44.66	45.04	45.04	-1.96%	1,145,560
Dec 3, 2025	47.22	47.48	45.45	45.94	45.94	-2.59%	1,250,000
Dec 2, 2025	49.19	49.36	47.05	47.16	47.16	-4.32%	1,299,100
Dec 1, 2025	47.94	49.90	47.60	49.29	49.29	3.68%	1,827,670
Nov 28, 2025	47.41	48.15	47.00	47.54	47.54	-0.25%	891,670
Nov 27, 2025	47.47	48.36	47.18	47.66	47.66	0.40%	879,420
Nov 26, 2025	48.40	48.64	47.30	47.47	47.47	-1.04%	1,097,100
Nov 25, 2025	47.50	48.49	46.66	47.97	47.97	1.63%	1,144,400
Nov 24, 2025	45.50	47.28	45.27	47.20	47.20	3.99%	1,387,456
Nov 21, 2025	47.90	47.90	45.27	45.39	45.39	-4.20%	1,482,600
Nov 20, 2025	47.80	48.20	47.18	47.38	47.38	-0.88%	964,800
Nov 19, 2025	48.46	48.80	47.24	47.80	47.80	-1.34%	1,190,856