SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	40.58	41.23	40.10	41.14	41.14	2.47%	5,477,970
Feb 2, 2026	40.99	41.53	40.15	40.15	40.15	-2.60%	6,453,457
Jan 30, 2026	41.73	42.46	40.68	41.22	41.22	-1.39%	8,424,931
Jan 29, 2026	41.14	42.79	40.62	41.80	41.80	1.38%	10,489,110
Jan 28, 2026	42.14	42.19	41.15	41.23	41.23	-2.11%	7,121,613
Jan 27, 2026	42.99	43.25	41.21	42.12	42.12	-1.31%	10,039,530
Jan 26, 2026	43.84	44.04	42.48	42.68	42.68	-2.93%	11,759,440
Jan 23, 2026	43.02	44.10	42.88	43.97	43.97	2.93%	10,767,300
Jan 22, 2026	42.50	43.35	42.48	42.72	42.72	-0.56%	8,130,278
Jan 21, 2026	42.55	43.70	42.27	42.96	42.96	0.42%	9,605,901
Jan 20, 2026	43.18	43.60	42.30	42.78	42.78	-0.35%	10,146,170
Jan 19, 2026	44.01	44.20	42.82	42.93	42.93	-3.00%	14,293,670
Jan 16, 2026	46.90	46.90	44.00	44.26	44.26	-5.63%	20,371,126
Jan 15, 2026	46.70	48.84	46.01	46.90	46.90	-1.74%	20,748,350
Jan 14, 2026	47.86	50.00	46.50	47.73	47.73	3.16%	38,323,340
Jan 13, 2026	48.01	51.15	46.02	46.27	46.27	1.65%	42,030,848
Jan 12, 2026	45.03	46.82	44.68	45.52	45.52	5.01%	29,399,992
Jan 9, 2026	40.88	43.67	40.87	43.35	43.35	6.35%	20,378,730
Jan 8, 2026	40.10	41.08	39.90	40.76	40.76	1.65%	7,889,761
Jan 7, 2026	39.90	40.65	39.90	40.10	40.10	0.55%	7,352,220
Jan 6, 2026	40.21	40.30	39.60	39.88	39.88	-0.45%	6,347,136
Jan 5, 2026	38.60	40.18	38.45	40.06	40.06	3.89%	8,546,193
Dec 31, 2025	38.96	39.43	38.56	38.56	38.56	-0.95%	3,323,486
Dec 30, 2025	38.76	39.30	38.65	38.93	38.93	0.31%	3,281,014
Dec 29, 2025	38.88	39.28	38.68	38.81	38.81	-0.31%	2,994,405
Dec 26, 2025	39.26	39.33	38.56	38.93	38.93	-0.99%	3,795,287
Dec 25, 2025	39.21	39.50	38.70	39.32	39.32	0.38%	4,352,463
Dec 24, 2025	38.33	39.24	38.21	39.17	39.17	2.06%	5,127,065
Dec 23, 2025	38.54	38.88	38.35	38.38	38.38	-0.42%	3,016,398
Dec 22, 2025	38.50	38.69	38.33	38.54	38.54	-0.05%	2,859,021
Dec 19, 2025	38.08	38.99	37.93	38.56	38.56	1.34%	4,893,301
Dec 18, 2025	37.82	38.39	37.56	38.05	38.05	0.32%	2,997,008
Dec 17, 2025	37.53	37.96	37.04	37.93	37.93	1.07%	3,430,073
Dec 16, 2025	37.87	37.97	37.22	37.53	37.53	-0.71%	2,947,166
Dec 15, 2025	38.82	38.82	37.80	37.80	37.80	-2.73%	4,131,780
Dec 12, 2025	38.28	38.98	38.10	38.86	38.86	1.44%	5,253,407
Dec 11, 2025	38.35	38.98	38.19	38.31	38.31	-0.23%	3,645,896
Dec 10, 2025	38.48	38.49	37.81	38.40	38.40	-0.29%	3,278,480
Dec 9, 2025	38.20	39.24	38.02	38.51	38.51	1.05%	6,370,186
Dec 8, 2025	38.03	38.35	38.03	38.11	38.11	0.32%	2,564,036
Dec 5, 2025	37.65	37.99	37.07	37.99	37.99	1.20%	2,422,865
Dec 4, 2025	37.60	37.75	37.18	37.54	37.54	-0.03%	1,859,467
Dec 3, 2025	38.01	38.06	37.30	37.55	37.55	-0.87%	2,602,034
Dec 2, 2025	38.52	38.63	37.83	37.88	37.88	-1.38%	2,628,840
Dec 1, 2025	38.24	38.65	38.21	38.41	38.41	0.63%	2,834,219
Nov 28, 2025	38.25	38.27	37.85	38.17	38.17	0.13%	2,099,523
Nov 27, 2025	38.00	38.34	37.91	38.12	38.12	0.11%	3,026,433
Nov 26, 2025	38.11	38.90	38.03	38.08	38.08	-0.08%	3,956,902
Nov 25, 2025	38.10	38.57	37.83	38.11	38.11	0.50%	3,957,485
Nov 24, 2025	36.88	38.10	36.88	37.92	37.92	3.35%	4,193,071