SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	129.06	137.36	125.01	136.73	136.73	3.89%	48,367,942
Jan 26, 2026	143.80	145.00	131.50	131.61	131.61	-1.86%	62,987,932
Jan 23, 2026	118.34	134.10	117.33	134.10	134.10	20.00%	54,546,740
Jan 22, 2026	107.42	112.98	105.43	111.75	111.75	4.19%	24,608,750
Jan 21, 2026	109.23	111.50	107.20	107.26	107.26	-2.90%	22,340,300
Jan 20, 2026	117.75	123.50	108.21	110.46	110.46	-6.20%	34,890,535
Jan 19, 2026	118.42	121.20	115.21	117.76	117.76	-1.46%	28,128,790
Jan 16, 2026	116.62	119.99	115.18	119.50	119.50	2.51%	24,931,686
Jan 15, 2026	114.46	120.52	114.46	116.57	116.57	1.16%	21,752,050
Jan 14, 2026	118.10	124.80	112.42	115.23	115.23	-2.08%	34,537,740
Jan 13, 2026	114.29	122.20	113.40	117.68	117.68	0.97%	35,618,380
Jan 12, 2026	104.04	119.88	104.00	116.55	116.55	12.77%	45,769,740
Jan 9, 2026	103.00	105.77	100.60	103.35	103.35	-0.78%	26,252,924
Jan 8, 2026	97.38	106.55	96.85	104.16	104.16	6.29%	36,828,850
Jan 7, 2026	98.50	99.65	97.26	98.00	98.00	-1.33%	15,001,510
Jan 6, 2026	96.09	100.69	96.01	99.32	99.32	3.37%	20,456,840
Jan 5, 2026	96.00	97.22	94.38	96.08	96.08	0.50%	17,377,540
Dec 31, 2025	97.10	97.94	95.30	95.60	95.60	-1.54%	15,406,860
Dec 30, 2025	100.20	101.50	96.88	97.10	97.10	-3.61%	23,399,390
Dec 29, 2025	98.50	104.54	98.45	100.74	100.74	3.22%	32,853,140
Dec 26, 2025	92.88	101.00	92.18	97.60	97.60	5.50%	33,594,640
Dec 25, 2025	93.50	94.40	92.44	92.51	92.51	-1.56%	11,865,691
Dec 24, 2025	89.69	94.26	88.75	93.98	93.98	4.47%	21,058,660
Dec 23, 2025	90.51	93.56	89.30	89.96	89.96	2.64%	20,934,810
Dec 22, 2025	87.26	88.52	87.00	87.65	87.65	1.10%	8,821,414
Dec 19, 2025	87.40	88.20	86.33	86.70	86.70	-0.31%	8,651,939
Dec 18, 2025	87.30	88.58	86.95	86.97	86.97	-1.53%	7,710,391
Dec 17, 2025	86.21	88.70	85.32	88.32	88.32	2.57%	9,863,624
Dec 16, 2025	88.36	88.40	85.02	86.11	86.11	-2.97%	11,297,430
Dec 15, 2025	90.00	90.38	88.20	88.75	88.75	-2.58%	10,953,550
Dec 12, 2025	91.89	92.60	89.50	91.10	91.10	-0.82%	14,563,050
Dec 11, 2025	89.09	95.64	89.09	91.85	91.85	3.16%	26,227,030
Dec 10, 2025	89.99	89.99	87.09	89.04	89.04	-1.35%	11,334,620
Dec 9, 2025	91.60	91.98	89.64	90.26	90.26	-2.06%	14,433,720
Dec 8, 2025	84.61	95.66	84.61	92.16	92.16	9.40%	29,608,170
Dec 5, 2025	82.02	84.52	81.01	84.24	84.24	2.73%	10,776,157
Dec 4, 2025	82.68	83.26	81.30	82.00	82.00	-0.92%	7,626,130
Dec 3, 2025	83.50	84.78	82.33	82.76	82.76	-0.65%	8,007,612
Dec 2, 2025	84.79	84.79	83.10	83.30	83.30	-1.91%	8,176,573
Dec 1, 2025	85.00	85.16	83.88	84.92	84.92	-0.18%	8,668,793
Nov 28, 2025	84.28	85.58	83.75	85.07	85.07	0.94%	7,020,669
Nov 27, 2025	85.00	86.37	84.17	84.28	84.28	-0.82%	10,705,361
Nov 26, 2025	83.18	86.10	82.79	84.98	84.98	2.39%	13,291,448
Nov 25, 2025	83.22	84.85	82.58	83.00	83.00	1.02%	10,517,150
Nov 24, 2025	82.58	83.42	80.73	82.16	82.16	-0.13%	11,241,570
Nov 21, 2025	88.11	88.20	82.03	82.27	82.27	-8.16%	19,479,192
Nov 20, 2025	92.55	92.87	89.54	89.58	89.58	-2.30%	10,276,860
Nov 19, 2025	91.67	92.76	90.41	91.69	91.69	-0.21%	9,939,958
Nov 18, 2025	92.97	93.66	91.25	91.88	91.88	-1.27%	11,720,030
Nov 17, 2025	96.56	96.56	92.90	93.06	93.06	-4.67%	18,663,200