SHE:300733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.80	18.93	18.05	18.06	18.06	-4.24%	8,065,280
Jan 27, 2026	18.90	19.10	18.29	18.86	18.86	-1.31%	5,924,953
Jan 26, 2026	19.66	19.78	18.91	19.11	19.11	-1.90%	7,998,818
Jan 23, 2026	19.22	19.62	19.01	19.48	19.48	1.14%	7,322,470
Jan 22, 2026	18.81	19.28	18.74	19.26	19.26	2.77%	6,181,920
Jan 21, 2026	19.01	19.08	18.70	18.74	18.74	-1.83%	6,258,286
Jan 20, 2026	19.54	19.54	19.01	19.09	19.09	-2.90%	6,185,940
Jan 19, 2026	19.10	19.88	19.09	19.66	19.66	2.45%	9,331,120
Jan 16, 2026	19.33	19.58	19.03	19.19	19.19	-1.18%	6,105,200
Jan 15, 2026	18.92	19.43	18.70	19.42	19.42	1.68%	9,222,836
Jan 14, 2026	19.30	19.66	18.80	19.10	19.10	-0.52%	10,980,970
Jan 13, 2026	20.50	20.50	19.13	19.20	19.20	-7.25%	18,125,880
Jan 12, 2026	19.80	20.77	19.48	20.70	20.70	4.07%	25,430,946
Jan 9, 2026	19.05	19.93	18.90	19.89	19.89	5.02%	21,366,880
Jan 8, 2026	18.31	18.98	18.26	18.94	18.94	2.93%	9,963,787
Jan 7, 2026	18.88	18.88	18.39	18.40	18.40	-2.49%	7,838,667
Jan 6, 2026	18.73	18.87	18.63	18.87	18.87	0.27%	7,857,040
Jan 5, 2026	18.95	19.05	18.60	18.82	18.82	0.16%	8,058,060
Dec 31, 2025	18.76	18.96	18.55	18.79	18.79	0.27%	7,375,320
Dec 30, 2025	18.56	19.09	18.30	18.74	18.74	0.16%	9,601,260
Dec 29, 2025	18.78	18.86	18.47	18.71	18.71	-0.53%	7,791,920
Dec 26, 2025	18.92	19.39	18.74	18.81	18.81	-2.64%	14,991,050
Dec 25, 2025	17.98	20.18	17.95	19.32	19.32	7.33%	21,695,640
Dec 24, 2025	17.47	18.07	17.43	18.00	18.00	2.68%	4,226,220
Dec 23, 2025	17.78	17.83	17.46	17.53	17.53	-1.74%	2,871,200
Dec 22, 2025	17.80	18.10	17.72	17.84	17.84	0.28%	3,680,960
Dec 19, 2025	17.52	18.18	17.47	17.79	17.79	1.19%	4,500,540
Dec 18, 2025	17.19	17.90	17.13	17.58	17.58	0.63%	4,573,100
Dec 17, 2025	17.71	17.94	16.81	17.47	17.47	-1.85%	6,903,800
Dec 16, 2025	18.23	18.34	17.64	17.80	17.80	-2.68%	5,007,800
Dec 15, 2025	18.40	18.69	18.23	18.29	18.29	-1.40%	5,356,600
Dec 12, 2025	17.81	18.78	17.75	18.55	18.55	4.04%	9,185,860
Dec 11, 2025	18.19	18.19	17.80	17.83	17.83	-1.11%	2,983,968
Dec 10, 2025	18.15	18.29	17.87	18.03	18.03	-0.66%	4,097,000
Dec 9, 2025	18.03	18.41	17.90	18.15	18.15	-0.33%	6,452,680
Dec 8, 2025	17.88	18.58	17.50	18.21	18.21	2.77%	9,676,586
Dec 5, 2025	17.48	17.87	17.32	17.72	17.72	0.80%	7,913,380
Dec 4, 2025	16.65	17.97	16.48	17.58	17.58	5.84%	11,250,490
Dec 3, 2025	16.91	17.04	16.51	16.61	16.61	-2.06%	3,778,400
Dec 2, 2025	17.40	17.44	16.95	16.96	16.96	-2.25%	2,785,680
Dec 1, 2025	17.41	17.53	17.28	17.35	17.35	-0.52%	3,546,500
Nov 28, 2025	17.19	17.47	17.08	17.44	17.44	1.69%	2,757,800
Nov 27, 2025	17.00	17.27	16.88	17.15	17.15	0.88%	2,235,560
Nov 26, 2025	17.18	17.30	16.99	17.00	17.00	-1.22%	2,180,600
Nov 25, 2025	17.42	17.44	17.16	17.21	17.21	0.17%	2,778,000
Nov 24, 2025	16.83	17.22	16.83	17.18	17.18	2.38%	2,669,427
Nov 21, 2025	17.10	17.30	16.61	16.78	16.78	-3.12%	3,885,900
Nov 20, 2025	17.41	17.64	17.21	17.32	17.32	0.06%	2,032,660
Nov 19, 2025	17.70	17.77	17.31	17.31	17.31	-2.20%	2,649,480
Nov 18, 2025	17.98	17.98	17.66	17.70	17.70	-1.88%	2,782,995