SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.20	42.20	41.06	41.55	-	0.24%	12,929,355
Jan 22, 2026	42.13	42.47	41.35	41.45	41.45	-1.61%	10,198,920
Jan 21, 2026	41.57	42.88	40.88	42.13	42.13	0.50%	14,404,000
Jan 20, 2026	43.40	43.40	41.71	41.92	41.92	-3.30%	17,941,690
Jan 19, 2026	41.29	43.47	41.00	43.35	43.35	5.19%	24,159,825
Jan 16, 2026	42.20	42.98	41.06	41.21	41.21	0.41%	16,515,250
Jan 15, 2026	40.40	41.17	40.30	41.04	41.04	0.44%	11,336,670
Jan 14, 2026	40.86	41.78	40.22	40.86	40.86	0.10%	18,665,450
Jan 13, 2026	40.90	42.00	39.81	40.82	40.82	-0.34%	22,261,750
Jan 12, 2026	41.73	41.91	39.99	40.96	40.96	-1.01%	21,219,620
Jan 9, 2026	40.55	41.68	39.90	41.38	41.38	2.40%	16,958,170
Jan 8, 2026	39.79	41.56	39.48	40.41	40.41	1.05%	15,491,420
Jan 7, 2026	39.70	40.36	39.30	39.99	39.99	0.08%	12,814,650
Jan 6, 2026	39.03	40.50	38.91	39.96	39.96	2.49%	10,625,080
Jan 5, 2026	38.36	39.08	38.34	38.99	38.99	1.85%	7,637,495
Dec 31, 2025	39.20	39.23	38.20	38.28	38.28	-2.05%	7,455,440
Dec 30, 2025	39.23	39.60	38.91	39.08	39.08	-0.76%	6,580,969
Dec 29, 2025	39.93	40.08	39.09	39.38	39.38	-1.80%	8,642,378
Dec 26, 2025	40.30	40.85	39.88	40.10	40.10	-0.52%	8,654,547
Dec 25, 2025	40.64	40.64	39.83	40.31	40.31	-0.74%	8,882,287
Dec 24, 2025	39.37	40.99	39.11	40.61	40.61	2.58%	13,308,410
Dec 23, 2025	39.01	39.79	38.85	39.59	39.59	1.15%	8,838,453
Dec 22, 2025	38.18	39.40	38.18	39.14	39.14	3.30%	10,526,738
Dec 19, 2025	38.00	38.51	37.77	37.89	37.89	0.21%	6,500,244
Dec 18, 2025	38.56	38.60	37.80	37.81	37.81	-3.10%	8,368,173
Dec 17, 2025	37.72	39.15	37.40	39.02	39.02	3.67%	8,992,954
Dec 16, 2025	38.97	38.97	37.05	37.64	37.64	-4.05%	10,522,050
Dec 15, 2025	39.04	40.15	38.82	39.23	39.23	0.08%	8,576,826
Dec 12, 2025	38.22	39.51	38.09	39.20	39.20	2.94%	11,992,382
Dec 11, 2025	39.00	39.38	38.06	38.08	38.08	-1.65%	8,079,134
Dec 10, 2025	39.27	39.41	38.12	38.72	38.72	-1.60%	8,191,002
Dec 9, 2025	39.63	40.18	39.18	39.35	39.35	-0.73%	8,043,416
Dec 8, 2025	39.53	40.19	39.27	39.64	39.64	1.12%	12,035,240
Dec 5, 2025	37.98	39.50	37.62	39.20	39.20	3.48%	13,087,920
Dec 4, 2025	37.89	38.10	37.41	37.88	37.88	-0.26%	6,262,057
Dec 3, 2025	38.20	38.86	37.70	37.98	37.98	-0.50%	8,725,445
Dec 2, 2025	38.78	38.88	37.96	38.17	38.17	-2.15%	9,708,708
Dec 1, 2025	39.40	39.56	38.70	39.01	39.01	-0.64%	10,353,284
Nov 28, 2025	38.52	39.50	38.40	39.26	39.26	1.45%	9,679,386
Nov 27, 2025	38.80	40.65	38.58	38.70	38.70	-0.51%	14,949,650
Nov 26, 2025	39.34	39.87	38.62	38.90	38.90	-0.92%	10,351,310
Nov 25, 2025	39.19	40.44	39.09	39.26	39.26	1.11%	12,129,850
Nov 24, 2025	39.57	39.69	38.15	38.83	38.83	-0.79%	14,559,930
Nov 21, 2025	40.58	41.11	38.88	39.14	39.14	-6.14%	15,722,690
Nov 20, 2025	43.50	43.88	41.55	41.70	41.70	-3.14%	15,593,370
Nov 19, 2025	43.30	44.45	42.72	43.05	43.05	-0.71%	18,042,310
Nov 18, 2025	44.88	44.96	43.03	43.36	43.36	-3.21%	15,472,890
Nov 17, 2025	47.52	47.82	44.52	44.80	44.80	-4.05%	17,427,500
Nov 14, 2025	48.27	48.55	46.59	46.69	46.69	-5.49%	33,113,050
Nov 13, 2025	41.72	50.05	41.62	49.40	49.40	18.44%	48,941,760