SHE:300741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.92	19.56	18.74	19.30	19.30	0.99%	6,679,358
Jan 29, 2026	19.30	19.46	18.90	19.11	19.11	-0.47%	5,674,720
Jan 28, 2026	18.49	19.75	18.40	19.20	19.20	3.67%	10,210,518
Jan 27, 2026	18.75	18.76	18.16	18.52	18.52	-1.49%	2,445,498
Jan 26, 2026	18.99	18.99	18.68	18.80	18.80	-0.63%	3,149,546
Jan 23, 2026	18.77	18.98	18.68	18.92	18.92	0.80%	2,621,104
Jan 22, 2026	18.48	18.80	18.41	18.77	18.77	1.79%	2,387,600
Jan 21, 2026	18.49	18.51	18.32	18.44	18.44	-0.43%	1,567,074
Jan 20, 2026	18.60	18.62	18.38	18.52	18.52	-0.05%	2,318,178
Jan 19, 2026	18.19	18.63	18.17	18.53	18.53	1.09%	2,035,378
Jan 16, 2026	18.49	18.49	18.14	18.33	18.33	-0.16%	2,638,044
Jan 15, 2026	18.64	18.66	18.23	18.36	18.36	-1.45%	2,879,600
Jan 14, 2026	19.01	19.15	18.45	18.63	18.63	-1.69%	4,367,987
Jan 13, 2026	19.16	19.34	18.90	18.95	18.95	-1.81%	2,978,700
Jan 12, 2026	19.01	19.42	18.90	19.30	19.30	1.85%	5,232,159
Jan 9, 2026	18.98	19.10	18.69	18.95	18.95	-0.21%	2,680,500
Jan 8, 2026	18.59	19.63	18.41	18.99	18.99	1.88%	4,169,202
Jan 7, 2026	18.47	18.92	18.45	18.64	18.64	0.43%	2,604,000
Jan 6, 2026	18.56	18.66	18.40	18.56	18.56	0.16%	2,238,700
Jan 5, 2026	18.66	18.78	18.37	18.53	18.53	-0.27%	3,244,600
Dec 31, 2025	18.26	18.75	18.10	18.58	18.58	1.47%	2,672,547
Dec 30, 2025	18.68	18.69	18.26	18.31	18.31	-2.55%	2,669,813
Dec 29, 2025	18.95	18.97	18.38	18.79	18.79	-0.84%	2,627,000
Dec 26, 2025	18.90	19.26	18.66	18.95	18.95	1.50%	2,897,000
Dec 25, 2025	18.85	18.86	18.64	18.67	18.67	-0.85%	1,670,502
Dec 24, 2025	18.69	18.90	18.63	18.83	18.83	0.53%	2,008,102
Dec 23, 2025	18.88	18.93	18.67	18.73	18.73	-0.53%	1,937,600
Dec 22, 2025	18.92	19.09	18.80	18.83	18.83	-0.48%	2,104,911
Dec 19, 2025	19.29	19.29	18.90	18.92	18.92	-1.10%	3,005,841
Dec 18, 2025	19.20	19.50	19.12	19.13	19.13	-1.14%	2,544,002
Dec 17, 2025	18.92	19.46	18.75	19.35	19.35	2.06%	4,457,100
Dec 16, 2025	19.17	19.32	18.76	18.96	18.96	0.48%	4,654,107
Dec 15, 2025	18.63	18.95	18.48	18.87	18.87	0.59%	4,400,300
Dec 12, 2025	17.69	19.08	17.69	18.76	18.76	5.81%	6,684,324
Dec 11, 2025	18.26	18.27	17.66	17.73	17.73	-2.90%	2,262,887
Dec 10, 2025	18.01	18.32	17.85	18.26	18.26	0.83%	1,986,660
Dec 9, 2025	18.17	18.19	17.88	18.11	18.11	-0.44%	2,270,662
Dec 8, 2025	18.45	18.45	18.06	18.19	18.19	-0.93%	4,667,886
Dec 5, 2025	17.25	19.30	17.25	18.36	18.36	6.00%	7,991,865
Dec 4, 2025	17.52	17.52	17.19	17.32	17.32	-1.14%	1,370,700
Dec 3, 2025	17.53	17.78	17.43	17.52	17.52	0.06%	1,871,502
Dec 2, 2025	17.39	17.63	17.27	17.51	17.51	0.23%	2,089,208
Dec 1, 2025	17.48	17.62	17.40	17.47	17.47	-0.06%	1,286,236
Nov 28, 2025	17.30	17.48	17.24	17.48	17.48	1.04%	890,700
Nov 27, 2025	17.26	17.56	17.23	17.30	17.30	0.35%	990,398
Nov 26, 2025	17.49	17.60	17.24	17.24	17.24	-1.54%	1,198,200
Nov 25, 2025	17.55	17.76	17.41	17.51	17.51	0.11%	1,263,700
Nov 24, 2025	17.27	17.62	17.13	17.49	17.49	1.92%	2,584,134
Nov 21, 2025	17.90	17.96	17.09	17.16	17.16	-4.40%	2,818,300
Nov 20, 2025	18.32	18.38	17.91	17.95	17.95	-1.75%	1,347,348