SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.51	19.78	19.39	19.66	19.66	0.67%	5,881,634
Jan 22, 2026	19.65	19.69	19.32	19.53	19.53	0.31%	5,036,429
Jan 21, 2026	19.10	19.62	18.93	19.47	19.47	0.99%	6,195,192
Jan 20, 2026	19.06	19.73	19.06	19.28	19.28	0.47%	5,465,980
Jan 19, 2026	19.37	19.37	19.05	19.19	19.19	-1.03%	4,456,500
Jan 16, 2026	19.33	19.45	18.89	19.39	19.39	0.94%	6,514,828
Jan 15, 2026	19.28	19.78	19.12	19.21	19.21	-1.74%	7,054,362
Jan 14, 2026	19.20	20.10	19.20	19.55	19.55	2.52%	12,051,250
Jan 13, 2026	19.38	19.68	19.00	19.07	19.07	-0.99%	8,785,814
Jan 12, 2026	18.85	19.36	18.75	19.26	19.26	2.94%	8,514,494
Jan 9, 2026	18.60	18.76	18.45	18.71	18.71	1.08%	4,518,900
Jan 8, 2026	18.25	18.57	18.18	18.51	18.51	1.20%	4,456,900
Jan 7, 2026	18.64	18.65	18.23	18.29	18.29	-1.83%	5,039,296
Jan 6, 2026	18.42	18.93	18.29	18.63	18.63	1.36%	6,706,362
Jan 5, 2026	18.30	18.52	18.26	18.38	18.38	0.71%	4,810,840
Dec 31, 2025	18.15	18.29	17.86	18.25	18.25	0.94%	3,105,961
Dec 30, 2025	18.24	18.30	18.01	18.08	18.08	-0.50%	2,941,535
Dec 29, 2025	18.06	18.31	17.90	18.17	18.17	0.55%	3,531,600
Dec 26, 2025	18.03	18.42	17.95	18.07	18.07	-0.55%	3,772,800
Dec 25, 2025	18.18	18.24	17.85	18.17	18.17	0.06%	3,573,760
Dec 24, 2025	17.95	18.22	17.64	18.16	18.16	2.71%	3,773,000
Dec 23, 2025	17.83	17.90	17.62	17.68	17.68	-0.95%	2,514,300
Dec 22, 2025	17.72	18.06	17.72	17.85	17.85	0.34%	2,565,900
Dec 19, 2025	17.64	17.89	17.64	17.79	17.79	1.14%	2,266,660
Dec 18, 2025	17.38	17.82	17.38	17.59	17.59	0.11%	2,802,900
Dec 17, 2025	17.56	17.64	17.02	17.57	17.57	0.23%	3,922,048
Dec 16, 2025	17.78	18.02	17.41	17.53	17.53	-1.41%	3,369,740
Dec 15, 2025	17.69	18.00	17.62	17.78	17.78	-0.45%	2,757,300
Dec 12, 2025	17.99	18.18	17.72	17.86	17.86	-0.72%	3,277,500
Dec 11, 2025	18.55	18.70	17.97	17.99	17.99	-2.97%	4,418,660
Dec 10, 2025	18.63	18.72	18.33	18.54	18.54	-1.12%	3,470,700
Dec 9, 2025	18.66	19.09	18.66	18.75	18.75	-0.21%	3,371,098
Dec 8, 2025	18.81	19.05	18.72	18.79	18.79	-0.11%	3,891,060
Dec 5, 2025	18.41	18.83	18.21	18.81	18.81	2.17%	4,034,000
Dec 4, 2025	18.75	18.80	18.22	18.41	18.41	-2.07%	3,911,100
Dec 3, 2025	19.37	19.37	18.70	18.80	18.80	-2.94%	5,514,916
Dec 2, 2025	19.30	19.53	19.16	19.37	19.37	-0.77%	5,846,420
Dec 1, 2025	18.88	19.96	18.63	19.52	19.52	2.68%	9,842,396
Nov 28, 2025	18.61	19.16	18.54	19.01	19.01	3.60%	7,652,100
Nov 27, 2025	18.32	18.60	18.21	18.35	18.35	0.94%	3,160,200
Nov 26, 2025	18.19	18.56	18.16	18.18	18.18	-0.60%	3,073,200
Nov 25, 2025	18.20	18.54	18.19	18.29	18.29	1.39%	3,915,680
Nov 24, 2025	17.94	18.14	17.60	18.04	18.04	1.35%	4,471,897
Nov 21, 2025	18.42	18.59	17.80	17.80	17.80	-4.09%	4,607,860
Nov 20, 2025	18.80	18.84	18.51	18.56	18.56	-0.27%	2,948,297
Nov 19, 2025	19.10	19.13	18.55	18.61	18.61	-2.21%	4,858,020
Nov 18, 2025	19.65	19.65	19.02	19.03	19.03	-3.11%	5,931,399
Nov 17, 2025	19.67	19.72	19.42	19.64	19.64	-0.05%	3,660,240
Nov 14, 2025	19.40	20.18	19.28	19.65	19.65	0.67%	7,259,900
Nov 13, 2025	19.54	19.90	19.41	19.52	19.52	-0.15%	4,379,999