SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.97	14.50	13.80	14.42	14.42	3.82%	17,975,740
Jan 22, 2026	13.83	14.26	13.71	13.89	13.89	0.36%	12,042,030
Jan 21, 2026	13.33	14.11	13.23	13.84	13.84	3.67%	18,720,730
Jan 20, 2026	13.37	13.73	13.26	13.35	13.35	0.83%	16,131,920
Jan 19, 2026	13.21	13.50	13.10	13.24	13.24	0.23%	9,592,953
Jan 16, 2026	13.30	13.40	13.00	13.21	13.21	0.53%	12,113,470
Jan 15, 2026	13.00	13.77	12.89	13.14	13.14	1.94%	21,742,540
Jan 14, 2026	12.56	13.09	12.56	12.89	12.89	2.79%	18,394,110
Jan 13, 2026	12.83	12.94	12.48	12.54	12.54	-2.03%	9,894,914
Jan 12, 2026	12.86	12.92	12.51	12.80	12.80	-0.47%	11,969,957
Jan 9, 2026	12.75	12.95	12.53	12.86	12.86	0.86%	11,509,296
Jan 8, 2026	12.44	12.83	12.39	12.75	12.75	1.84%	9,904,616
Jan 7, 2026	12.16	12.83	12.16	12.52	12.52	2.54%	12,397,230
Jan 6, 2026	12.36	12.44	12.04	12.21	12.21	-1.05%	11,350,200
Jan 5, 2026	12.41	12.51	12.25	12.34	12.34	-0.08%	6,769,281
Dec 31, 2025	12.37	12.50	12.26	12.35	12.35	-	5,648,042
Dec 30, 2025	12.48	12.55	12.26	12.35	12.35	-0.32%	6,997,126
Dec 29, 2025	12.79	12.79	12.30	12.39	12.39	-2.59%	11,247,950
Dec 26, 2025	12.77	12.98	12.58	12.72	12.72	-0.31%	8,607,512
Dec 25, 2025	12.93	12.95	12.57	12.76	12.76	-1.62%	7,931,346
Dec 24, 2025	12.92	13.04	12.77	12.97	12.97	0.08%	9,235,217
Dec 23, 2025	12.63	13.14	12.54	12.96	12.96	2.53%	12,852,700
Dec 22, 2025	12.67	12.85	12.60	12.64	12.64	-	8,596,011
Dec 19, 2025	12.41	12.70	12.34	12.64	12.64	1.94%	8,473,275
Dec 18, 2025	12.41	12.58	12.32	12.40	12.40	-0.80%	5,521,732
Dec 17, 2025	11.88	12.56	11.79	12.50	12.50	4.95%	11,497,670
Dec 16, 2025	12.14	12.24	11.82	11.91	11.91	-2.06%	5,209,580
Dec 15, 2025	12.25	12.39	12.15	12.16	12.16	-0.82%	4,912,940
Dec 12, 2025	12.18	12.39	12.06	12.26	12.26	-0.16%	5,133,500
Dec 11, 2025	12.14	12.43	12.06	12.28	12.28	1.49%	7,207,500
Dec 10, 2025	12.39	12.47	12.02	12.10	12.10	-2.26%	6,632,792
Dec 9, 2025	12.21	12.57	12.11	12.38	12.38	1.14%	9,505,400
Dec 8, 2025	11.70	12.38	11.68	12.24	12.24	5.15%	13,008,920
Dec 5, 2025	11.63	11.73	11.51	11.64	11.64	0.26%	3,130,384
Dec 4, 2025	11.57	11.74	11.48	11.61	11.61	-0.09%	3,345,664
Dec 3, 2025	11.58	11.87	11.41	11.62	11.62	0.87%	5,150,704
Dec 2, 2025	11.75	11.75	11.50	11.52	11.52	-2.21%	4,321,296
Dec 1, 2025	11.75	11.90	11.62	11.78	11.78	0.26%	5,281,716
Nov 28, 2025	11.41	12.15	11.31	11.75	11.75	2.44%	9,514,947
Nov 27, 2025	11.20	11.58	11.06	11.47	11.47	3.15%	5,374,798
Nov 26, 2025	11.32	11.44	11.07	11.12	11.12	-1.77%	3,804,032
Nov 25, 2025	11.14	11.53	11.14	11.32	11.32	1.34%	3,664,004
Nov 24, 2025	10.92	11.27	10.81	11.17	11.17	2.29%	4,637,314
Nov 21, 2025	11.33	11.46	10.80	10.92	10.92	-4.80%	6,576,564
Nov 20, 2025	11.57	11.64	11.41	11.47	11.47	0.17%	3,584,691
Nov 19, 2025	11.68	11.80	11.38	11.45	11.45	-1.72%	4,275,005
Nov 18, 2025	11.85	11.90	11.61	11.65	11.65	-2.27%	4,798,985
Nov 17, 2025	11.96	12.08	11.84	11.92	11.92	-0.50%	3,547,040
Nov 14, 2025	12.01	12.14	11.94	11.98	11.98	-0.42%	4,642,728
Nov 13, 2025	12.04	12.20	11.92	12.03	12.03	-0.25%	5,536,156