SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.30	15.45	15.06	15.09	15.09	-2.01%	5,363,926
Jan 30, 2026	15.57	15.69	15.36	15.40	15.40	-1.03%	4,892,814
Jan 29, 2026	15.55	15.66	15.35	15.56	15.56	-0.32%	5,762,254
Jan 28, 2026	15.79	15.79	15.58	15.61	15.61	-1.20%	6,002,740
Jan 27, 2026	16.06	16.12	15.58	15.80	15.80	-1.74%	9,639,800
Jan 26, 2026	16.09	16.18	15.83	16.08	16.08	0.75%	11,629,810
Jan 23, 2026	15.67	15.97	15.66	15.96	15.96	1.85%	8,950,379
Jan 22, 2026	15.70	15.76	15.63	15.67	15.67	-0.19%	4,428,099
Jan 21, 2026	15.65	15.78	15.56	15.70	15.70	-0.13%	5,458,724
Jan 20, 2026	15.75	15.81	15.64	15.72	15.72	0.32%	4,801,260
Jan 19, 2026	15.72	15.82	15.63	15.67	15.67	-0.32%	5,809,636
Jan 16, 2026	15.88	15.93	15.65	15.72	15.72	-1.01%	6,729,538
Jan 15, 2026	16.00	16.02	15.80	15.88	15.88	-0.75%	6,963,624
Jan 14, 2026	15.88	16.22	15.77	16.00	16.00	0.88%	14,658,810
Jan 13, 2026	15.83	16.15	15.77	15.86	15.86	0.57%	13,268,450
Jan 12, 2026	15.77	15.84	15.66	15.77	15.77	-	9,690,240
Jan 9, 2026	15.60	15.77	15.53	15.77	15.77	1.09%	7,666,064
Jan 8, 2026	15.50	15.64	15.49	15.60	15.60	0.58%	4,515,421
Jan 7, 2026	15.56	15.61	15.49	15.51	15.51	-0.19%	5,813,892
Jan 6, 2026	15.46	15.56	15.40	15.54	15.54	0.32%	8,654,560
Jan 5, 2026	15.06	15.53	15.00	15.49	15.49	3.40%	10,382,750
Dec 31, 2025	15.14	15.14	14.98	14.98	14.98	-1.06%	4,723,728
Dec 30, 2025	15.07	15.15	14.98	15.14	15.14	0.40%	5,022,224
Dec 29, 2025	15.25	15.26	15.08	15.08	15.08	-1.31%	6,670,080
Dec 26, 2025	15.39	15.39	15.24	15.28	15.28	-0.71%	4,597,536
Dec 25, 2025	15.39	15.41	15.32	15.39	15.39	0.07%	3,930,504
Dec 24, 2025	15.36	15.40	15.28	15.38	15.38	0.13%	3,823,824
Dec 23, 2025	15.51	15.52	15.31	15.36	15.36	-1.16%	3,560,602
Dec 22, 2025	15.45	15.56	15.43	15.54	15.54	0.26%	3,404,700
Dec 19, 2025	15.33	15.53	15.33	15.50	15.50	1.17%	3,438,122
Dec 18, 2025	15.28	15.39	15.21	15.32	15.32	-0.20%	3,015,584
Dec 17, 2025	15.20	15.38	15.17	15.35	15.35	0.99%	3,968,766
Dec 16, 2025	15.40	15.44	15.13	15.20	15.20	-1.30%	5,742,767
Dec 15, 2025	15.57	15.58	15.40	15.40	15.40	-1.35%	4,686,560
Dec 12, 2025	15.68	15.69	15.60	15.61	15.61	-0.06%	3,379,133
Dec 11, 2025	15.86	15.95	15.58	15.62	15.62	-1.39%	5,451,784
Dec 10, 2025	15.93	15.94	15.76	15.84	15.84	-0.56%	4,751,908
Dec 9, 2025	16.08	16.12	15.91	15.93	15.93	-0.87%	4,477,184
Dec 8, 2025	16.07	16.15	16.02	16.07	16.07	-0.06%	5,380,275
Dec 5, 2025	16.04	16.09	15.84	16.08	16.08	-0.19%	5,503,680
Dec 4, 2025	15.95	16.27	15.90	16.11	16.11	1.70%	7,472,070
Dec 3, 2025	15.92	16.01	15.80	15.84	15.84	-0.63%	3,896,076
Dec 2, 2025	16.08	16.08	15.93	15.94	15.94	-1.06%	3,968,640
Dec 1, 2025	16.00	16.12	15.99	16.11	16.11	0.50%	3,946,540
Nov 28, 2025	15.99	16.05	15.88	16.03	16.03	0.31%	4,168,600
Nov 27, 2025	16.06	16.10	15.94	15.98	15.98	-0.68%	4,858,360
Nov 26, 2025	16.17	16.46	16.07	16.09	16.09	-0.43%	6,969,694
Nov 25, 2025	15.98	16.25	15.92	16.16	16.16	1.44%	6,157,884
Nov 24, 2025	15.91	16.03	15.82	15.93	15.93	0.13%	4,496,086
Nov 21, 2025	16.33	16.40	15.75	15.91	15.91	-2.99%	10,065,990