SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.09	19.88	19.04	19.60	19.60	2.56%	50,372,729
Jan 5, 2026	18.48	19.13	18.48	19.11	19.11	3.35%	35,225,334
Dec 31, 2025	18.57	18.67	18.33	18.49	18.49	-0.05%	19,151,640
Dec 30, 2025	18.40	18.66	18.28	18.50	18.50	-0.22%	18,149,570
Dec 29, 2025	18.48	18.66	18.39	18.54	18.54	0.27%	19,518,190
Dec 26, 2025	18.43	18.58	18.31	18.49	18.49	0.22%	19,760,180
Dec 25, 2025	18.28	18.48	18.18	18.45	18.45	1.26%	20,174,640
Dec 24, 2025	18.18	18.29	18.09	18.22	18.22	0.55%	15,138,310
Dec 23, 2025	18.21	18.29	18.02	18.12	18.12	-0.44%	15,227,370
Dec 22, 2025	18.09	18.38	18.08	18.20	18.20	0.66%	17,431,460
Dec 19, 2025	18.02	18.25	18.02	18.08	18.08	0.39%	14,018,590
Dec 18, 2025	18.06	18.28	17.99	18.01	18.01	-1.42%	14,183,529
Dec 17, 2025	17.96	18.40	17.82	18.27	18.27	1.05%	21,164,370
Dec 16, 2025	18.77	18.78	18.02	18.08	18.08	-3.62%	29,253,710
Dec 15, 2025	18.88	19.04	18.75	18.76	18.76	-1.47%	19,092,480
Dec 12, 2025	18.84	19.22	18.78	19.04	19.04	0.79%	22,744,110
Dec 11, 2025	19.50	19.58	18.85	18.89	18.89	-3.43%	32,552,690
Dec 10, 2025	19.45	19.70	19.15	19.56	19.56	-1.66%	45,168,650
Dec 9, 2025	20.00	20.88	19.66	19.89	19.89	3.76%	101,929,100
Dec 8, 2025	18.95	19.26	18.88	19.17	19.17	1.43%	27,146,354
Dec 5, 2025	18.75	19.20	18.47	18.90	18.90	0.69%	18,032,040
Dec 4, 2025	18.52	18.85	18.40	18.77	18.77	1.35%	16,773,210
Dec 3, 2025	18.97	19.08	18.50	18.52	18.52	-2.47%	24,191,890
Dec 2, 2025	19.33	19.38	18.96	18.99	18.99	-2.26%	22,587,930
Dec 1, 2025	19.01	19.55	18.94	19.43	19.43	1.41%	25,804,430
Nov 28, 2025	19.25	19.43	19.00	19.16	19.16	0.10%	22,862,150
Nov 27, 2025	19.60	19.66	19.13	19.14	19.14	-3.19%	38,738,040
Nov 26, 2025	19.90	20.46	19.69	19.77	19.77	-1.00%	44,558,107
Nov 25, 2025	19.70	20.35	19.69	19.97	19.97	0.81%	57,052,140
Nov 24, 2025	19.23	19.90	18.58	19.81	19.81	3.66%	59,863,570
Nov 21, 2025	19.18	19.65	19.10	19.11	19.11	-1.75%	42,262,160
Nov 20, 2025	19.18	19.77	19.02	19.45	19.45	1.78%	37,396,220
Nov 19, 2025	19.70	19.80	19.01	19.11	19.11	-1.70%	25,186,640
Nov 18, 2025	19.13	19.70	19.02	19.44	19.44	0.88%	32,668,230
Nov 17, 2025	18.70	19.44	18.61	19.27	19.27	2.12%	30,757,890
Nov 14, 2025	19.45	19.53	18.87	18.87	18.87	-4.94%	39,105,160
Nov 13, 2025	18.80	19.95	18.58	19.85	19.85	5.98%	42,811,980
Nov 12, 2025	19.00	19.01	18.48	18.73	18.73	-1.52%	23,280,530
Nov 11, 2025	19.34	19.38	18.94	19.02	19.02	-1.25%	21,316,680
Nov 10, 2025	19.18	19.49	19.12	19.26	19.26	0.31%	20,495,920
Nov 7, 2025	19.34	19.55	19.15	19.20	19.20	-1.54%	24,575,040
Nov 6, 2025	19.52	19.58	19.25	19.50	19.50	0.46%	17,853,800
Nov 5, 2025	19.35	19.55	19.20	19.41	19.41	-1.37%	25,155,640
Nov 4, 2025	20.20	20.20	19.48	19.68	19.68	-2.72%	34,134,660
Nov 3, 2025	20.16	20.37	20.04	20.23	20.23	-0.30%	26,267,560
Oct 31, 2025	20.26	20.60	20.00	20.29	20.29	-0.15%	39,429,140
Oct 30, 2025	20.03	20.88	19.89	20.32	20.32	2.16%	64,405,370
Oct 29, 2025	19.76	20.07	19.66	19.89	19.89	1.95%	34,719,330
Oct 28, 2025	19.55	19.79	19.35	19.51	19.51	-0.31%	26,633,120
Oct 27, 2025	19.75	19.86	19.45	19.57	19.57	-0.05%	30,783,330