SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.50	35.50	34.33	35.12	35.12	1.53%	10,199,400
Jan 22, 2026	33.45	35.14	33.45	34.59	34.59	3.19%	8,818,925
Jan 21, 2026	33.51	33.89	33.43	33.52	33.52	0.03%	4,740,394
Jan 20, 2026	35.17	35.23	33.12	33.51	33.51	-4.80%	9,357,683
Jan 19, 2026	34.37	35.55	33.92	35.20	35.20	2.06%	7,493,172
Jan 16, 2026	35.14	35.33	33.92	34.49	34.49	-2.10%	9,568,590
Jan 15, 2026	35.60	35.88	34.84	35.23	35.23	-2.11%	8,056,802
Jan 14, 2026	35.82	36.95	35.28	35.99	35.99	-0.03%	15,137,180
Jan 13, 2026	38.83	38.83	35.65	36.00	36.00	-8.81%	21,195,100
Jan 12, 2026	38.00	39.94	37.52	39.48	39.48	5.28%	25,708,650
Jan 9, 2026	36.98	38.50	36.48	37.50	37.50	2.49%	23,459,560
Jan 8, 2026	35.25	37.36	34.93	36.59	36.59	3.71%	16,800,340
Jan 7, 2026	35.66	35.66	34.93	35.28	35.28	-2.05%	9,098,842
Jan 6, 2026	35.22	36.08	35.02	36.02	36.02	1.27%	11,715,490
Jan 5, 2026	35.91	36.16	34.75	35.57	35.57	0.14%	12,820,470
Dec 31, 2025	34.74	35.74	34.60	35.52	35.52	2.25%	11,358,054
Dec 30, 2025	35.00	35.68	34.45	34.74	34.74	-1.36%	10,161,520
Dec 29, 2025	35.34	35.69	34.80	35.22	35.22	-1.32%	11,017,930
Dec 26, 2025	34.50	36.48	34.44	35.69	35.69	2.56%	18,138,950
Dec 25, 2025	33.87	34.95	33.87	34.80	34.80	2.20%	13,554,150
Dec 24, 2025	32.62	34.26	32.37	34.05	34.05	3.28%	11,366,100
Dec 23, 2025	33.56	33.80	32.58	32.97	32.97	-0.48%	7,974,683
Dec 22, 2025	34.01	35.30	32.85	33.13	33.13	1.41%	12,168,530
Dec 19, 2025	32.00	32.98	31.90	32.67	32.67	1.33%	5,979,594
Dec 18, 2025	31.30	32.78	31.25	32.24	32.24	1.99%	6,287,966
Dec 17, 2025	32.08	32.50	30.75	31.61	31.61	-1.83%	7,054,873
Dec 16, 2025	34.15	34.15	32.20	32.20	32.20	-6.12%	9,297,442
Dec 15, 2025	33.41	34.65	32.28	34.30	34.30	1.27%	10,021,880
Dec 12, 2025	33.37	34.38	33.30	33.87	33.87	0.89%	6,625,996
Dec 11, 2025	34.13	34.40	33.49	33.57	33.57	-2.61%	7,792,789
Dec 10, 2025	33.16	34.48	33.05	34.47	34.47	3.08%	10,336,510
Dec 9, 2025	33.18	34.18	33.05	33.44	33.44	-0.12%	8,143,573
Dec 8, 2025	33.33	34.68	33.22	33.48	33.48	2.95%	15,721,180
Dec 5, 2025	31.65	32.55	31.39	32.52	32.52	2.30%	5,840,955
Dec 4, 2025	31.51	32.46	31.38	31.79	31.79	-0.09%	4,884,377
Dec 3, 2025	33.22	33.34	31.80	31.82	31.82	-4.67%	8,397,572
Dec 2, 2025	32.97	33.41	32.40	33.38	33.38	0.69%	6,559,399
Dec 1, 2025	33.36	33.74	33.08	33.15	33.15	-0.81%	7,942,730
Nov 28, 2025	33.12	33.77	32.93	33.42	33.42	0.72%	7,794,633
Nov 27, 2025	33.05	33.80	32.92	33.18	33.18	-0.87%	8,647,268
Nov 26, 2025	34.63	34.63	33.02	33.47	33.47	-4.29%	14,110,440
Nov 25, 2025	35.28	35.29	34.40	34.97	34.97	-3.37%	18,703,020
Nov 24, 2025	33.16	36.55	33.16	36.19	36.19	6.16%	26,067,110
Nov 21, 2025	32.96	35.66	32.09	34.09	34.09	3.12%	23,693,720
Nov 20, 2025	32.00	33.56	31.80	33.06	33.06	1.88%	14,852,230
Nov 19, 2025	31.31	33.00	31.03	32.45	32.45	4.14%	13,647,280
Nov 18, 2025	32.00	32.29	30.92	31.16	31.16	-3.50%	7,701,389
Nov 17, 2025	32.09	33.30	32.09	32.29	32.29	3.93%	12,169,360
Nov 14, 2025	31.09	31.68	31.00	31.07	31.07	0.13%	3,539,114
Nov 13, 2025	31.26	31.49	30.93	31.03	31.03	-0.70%	3,257,574