SHE:300749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.03	16.77	15.60	16.74	16.74	1.21%	12,792,596
Jan 29, 2026	15.74	17.18	15.50	16.54	16.54	4.22%	18,538,908
Jan 28, 2026	15.27	15.98	14.93	15.87	15.87	2.92%	12,080,335
Jan 27, 2026	15.87	16.10	15.15	15.42	15.42	-3.02%	11,474,250
Jan 26, 2026	15.53	16.33	14.63	15.90	15.90	2.12%	20,989,000
Jan 23, 2026	13.80	15.88	13.80	15.57	15.57	11.93%	16,358,620
Jan 22, 2026	14.00	14.03	13.60	13.91	13.91	-0.43%	7,907,055
Jan 21, 2026	13.16	14.60	13.00	13.97	13.97	6.16%	15,711,017
Jan 20, 2026	13.17	13.58	12.93	13.16	13.16	-0.08%	9,240,740
Jan 19, 2026	12.85	13.32	12.56	13.17	13.17	1.62%	9,741,300
Jan 16, 2026	12.69	13.00	12.34	12.96	12.96	3.02%	10,466,700
Jan 15, 2026	12.39	12.79	12.25	12.58	12.58	0.72%	7,144,660
Jan 14, 2026	12.70	12.87	12.22	12.49	12.49	-1.58%	10,928,360
Jan 13, 2026	13.21	13.27	12.52	12.69	12.69	-6.07%	14,186,306
Jan 12, 2026	12.71	13.90	12.56	13.51	13.51	9.39%	21,551,830
Jan 9, 2026	12.51	12.62	12.10	12.35	12.35	-1.36%	11,031,440
Jan 8, 2026	11.86	12.69	11.66	12.52	12.52	5.92%	13,654,620
Jan 7, 2026	11.90	11.97	11.69	11.82	11.82	-0.42%	5,611,740
Jan 6, 2026	12.30	12.42	11.80	11.87	11.87	-3.34%	9,076,100
Jan 5, 2026	12.03	12.60	12.03	12.28	12.28	1.74%	11,673,140
Dec 31, 2025	12.19	12.27	11.85	12.07	12.07	-0.90%	9,483,741
Dec 30, 2025	12.39	12.80	12.13	12.18	12.18	-0.81%	14,033,980
Dec 29, 2025	12.17	12.74	11.80	12.28	12.28	0.16%	15,534,020
Dec 26, 2025	11.70	12.50	11.39	12.26	12.26	5.33%	20,697,300
Dec 25, 2025	11.55	12.08	11.38	11.64	11.64	0.61%	12,008,500
Dec 24, 2025	11.30	11.85	11.09	11.57	11.57	2.66%	12,523,090
Dec 23, 2025	11.93	12.00	11.23	11.27	11.27	-6.01%	16,398,300
Dec 22, 2025	11.78	13.27	11.55	11.99	11.99	6.20%	23,601,600
Dec 19, 2025	10.61	11.52	10.61	11.29	11.29	5.61%	13,248,918
Dec 18, 2025	11.03	11.40	10.63	10.69	10.69	1.04%	12,946,000
Dec 17, 2025	10.57	10.64	10.27	10.58	10.58	0.95%	5,658,400
Dec 16, 2025	11.05	11.05	10.39	10.48	10.48	-4.73%	7,300,900
Dec 15, 2025	11.18	11.30	10.78	11.00	11.00	-1.87%	8,028,200
Dec 12, 2025	11.35	11.74	11.06	11.21	11.21	-0.88%	11,526,200
Dec 11, 2025	11.98	12.14	11.22	11.31	11.31	-4.72%	12,778,220
Dec 10, 2025	12.06	12.20	11.65	11.87	11.87	-0.84%	12,814,520
Dec 9, 2025	12.26	12.40	11.86	11.97	11.97	-2.84%	14,628,600
Dec 8, 2025	12.98	13.00	12.06	12.32	12.32	-3.45%	23,845,500
Dec 5, 2025	10.60	12.76	10.48	12.76	12.76	20.04%	20,901,090
Dec 4, 2025	10.88	10.88	10.47	10.63	10.63	-0.65%	4,142,100
Dec 3, 2025	10.88	10.88	10.65	10.70	10.70	-1.56%	4,519,700
Dec 2, 2025	10.79	10.99	10.57	10.87	10.87	1.49%	6,316,200
Dec 1, 2025	11.40	11.47	10.65	10.71	10.71	-6.63%	10,435,000
Nov 28, 2025	10.92	11.48	10.73	11.47	11.47	4.84%	8,412,600
Nov 27, 2025	10.62	11.13	10.50	10.94	10.94	2.05%	10,594,960
Nov 26, 2025	10.20	10.75	10.12	10.72	10.72	5.10%	11,424,100
Nov 25, 2025	9.88	10.30	9.84	10.20	10.20	3.45%	6,376,400
Nov 24, 2025	9.77	9.97	9.61	9.86	9.86	1.02%	6,271,400
Nov 21, 2025	10.14	10.35	9.61	9.76	9.76	-4.69%	7,199,600
Nov 20, 2025	10.27	10.38	10.06	10.24	10.24	0.10%	4,894,200