SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	58.80	59.50	54.76	55.50	55.50	-3.86%	10,515,853
Jan 19, 2026	53.80	59.49	53.38	57.73	57.73	6.18%	16,219,195
Jan 16, 2026	52.90	55.18	52.50	54.37	54.37	3.96%	11,910,640
Jan 15, 2026	51.05	52.80	50.82	52.30	52.30	1.26%	7,044,200
Jan 14, 2026	50.65	52.49	50.25	51.65	51.65	1.91%	9,688,449
Jan 13, 2026	54.27	54.59	50.20	50.68	50.68	-6.89%	13,386,700
Jan 12, 2026	55.24	55.75	53.39	54.43	54.43	-1.79%	8,835,200
Jan 9, 2026	56.92	57.44	55.18	55.42	55.42	-2.27%	9,046,975
Jan 8, 2026	58.70	58.71	56.30	56.71	56.71	-3.41%	9,973,400
Jan 7, 2026	53.90	60.18	53.51	58.71	58.71	6.17%	17,170,930
Jan 6, 2026	57.50	57.79	54.80	55.30	55.30	-4.44%	11,550,500
Jan 5, 2026	56.70	58.23	55.20	57.87	57.87	2.93%	11,021,700
Dec 31, 2025	58.00	58.82	55.62	56.22	56.22	-3.62%	11,202,290
Dec 30, 2025	56.78	60.97	56.22	58.33	58.33	1.04%	13,814,880
Dec 29, 2025	58.07	59.45	57.00	57.73	57.73	-1.11%	10,332,170
Dec 26, 2025	60.57	62.60	57.57	58.38	58.38	-1.75%	16,875,720
Dec 25, 2025	56.06	62.01	55.82	59.42	59.42	3.34%	21,026,333
Dec 24, 2025	55.30	59.20	54.44	57.50	57.50	3.72%	21,495,589
Dec 23, 2025	50.76	56.69	50.70	55.44	55.44	7.36%	21,392,950
Dec 22, 2025	50.75	52.00	50.23	51.64	51.64	1.95%	13,017,800
Dec 19, 2025	51.10	51.97	49.72	50.65	50.65	0.84%	12,902,756
Dec 18, 2025	52.40	53.18	50.02	50.23	50.23	-5.55%	14,802,800
Dec 17, 2025	48.35	53.67	48.35	53.18	53.18	11.02%	23,248,378
Dec 16, 2025	46.96	49.35	45.30	47.90	47.90	2.31%	13,183,610
Dec 15, 2025	47.60	48.68	46.42	46.82	46.82	-2.98%	7,544,300
Dec 12, 2025	46.63	49.25	45.83	48.26	48.26	2.66%	9,973,200
Dec 11, 2025	49.60	49.62	46.96	47.01	47.01	-4.18%	7,444,373
Dec 10, 2025	49.01	49.50	47.82	49.06	49.06	0.14%	9,064,600
Dec 9, 2025	47.77	50.55	47.60	48.99	48.99	2.23%	13,691,590
Dec 8, 2025	44.48	48.60	44.33	47.92	47.92	7.54%	15,913,890
Dec 5, 2025	45.51	45.51	43.80	44.56	44.56	-2.17%	7,497,457
Dec 4, 2025	45.00	45.85	44.10	45.55	45.55	0.71%	7,592,100
Dec 3, 2025	47.00	47.00	44.92	45.23	45.23	-3.35%	6,982,600
Dec 2, 2025	48.10	48.10	46.38	46.80	46.80	-3.09%	7,815,800
Dec 1, 2025	47.48	49.48	46.32	48.29	48.29	1.34%	13,305,400
Nov 28, 2025	48.31	49.12	47.13	47.65	47.65	-2.34%	11,760,300
Nov 27, 2025	46.42	49.98	46.42	48.79	48.79	5.11%	16,823,740
Nov 26, 2025	47.00	47.66	45.71	46.42	46.42	-0.83%	9,970,450
Nov 25, 2025	44.63	48.20	44.63	46.81	46.81	5.88%	15,552,140
Nov 24, 2025	43.28	45.25	41.35	44.21	44.21	3.97%	14,523,500
Nov 21, 2025	46.00	46.50	42.50	42.52	42.52	-9.95%	14,237,905
Nov 20, 2025	46.96	47.93	44.50	47.22	47.22	4.03%	12,349,650
Nov 19, 2025	47.80	48.19	44.80	45.39	45.39	-5.65%	12,351,100
Nov 18, 2025	47.50	49.50	46.45	48.11	48.11	0.44%	14,209,700
Nov 17, 2025	43.97	48.50	43.97	47.90	47.90	8.40%	17,550,470
Nov 14, 2025	42.63	44.97	41.23	44.19	44.19	-0.02%	11,707,360
Nov 13, 2025	41.76	45.00	41.25	44.20	44.20	5.94%	10,272,650
Nov 12, 2025	42.24	43.18	40.65	41.72	41.72	-2.00%	5,916,300
Nov 11, 2025	43.80	44.40	42.48	42.57	42.57	-3.25%	6,276,500
Nov 10, 2025	44.48	47.00	43.80	44.00	44.00	-0.50%	8,700,400