SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.49	35.44	33.91	34.00	34.00	-1.93%	10,534,180
Feb 5, 2026	35.70	35.74	34.50	34.67	34.67	-3.16%	10,087,860
Feb 4, 2026	37.00	37.66	35.26	35.80	35.80	-3.79%	12,629,450
Feb 3, 2026	36.22	37.70	35.29	37.21	37.21	3.59%	15,315,280
Feb 2, 2026	38.68	38.98	35.69	35.92	35.92	-7.59%	19,140,870
Jan 30, 2026	45.23	46.07	37.80	38.87	38.87	-15.72%	35,071,420
Jan 29, 2026	46.92	47.92	45.48	46.12	46.12	-0.19%	17,436,020
Jan 28, 2026	40.74	46.42	40.07	46.21	46.21	12.90%	23,059,050
Jan 27, 2026	39.16	41.46	38.21	40.93	40.93	5.41%	12,052,740
Jan 26, 2026	39.48	39.71	37.90	38.83	38.83	-1.62%	7,612,496
Jan 23, 2026	37.90	39.98	37.07	39.47	39.47	4.22%	11,707,940
Jan 22, 2026	38.80	40.60	37.58	37.87	37.87	-2.12%	10,893,570
Jan 21, 2026	38.75	39.66	38.30	38.69	38.69	-0.03%	6,593,798
Jan 20, 2026	39.56	40.42	38.40	38.70	38.70	-2.17%	7,298,425
Jan 19, 2026	40.00	40.63	39.12	39.56	39.56	-1.10%	7,334,659
Jan 16, 2026	39.81	40.86	39.70	40.00	40.00	-0.40%	8,243,353
Jan 15, 2026	41.83	42.00	39.51	40.16	40.16	-4.95%	14,696,854
Jan 14, 2026	40.85	43.20	40.80	42.25	42.25	3.10%	16,229,490
Jan 13, 2026	42.60	43.85	40.86	40.98	40.98	-0.99%	18,155,250
Jan 12, 2026	41.09	42.63	40.42	41.39	41.39	0.73%	15,271,810
Jan 9, 2026	39.80	41.38	38.72	41.09	41.09	2.93%	16,228,867
Jan 8, 2026	39.83	40.80	38.39	39.92	39.92	0.71%	15,207,450
Jan 7, 2026	37.70	40.00	37.30	39.64	39.64	4.54%	17,002,410
Jan 6, 2026	37.50	38.50	36.88	37.92	37.92	1.26%	13,204,950
Jan 5, 2026	35.41	38.63	34.60	37.45	37.45	3.83%	21,448,090
Dec 31, 2025	35.71	36.07	34.81	36.07	36.07	1.01%	9,151,658
Dec 30, 2025	36.80	36.96	35.62	35.71	35.71	-3.38%	11,860,985
Dec 29, 2025	36.88	37.10	35.78	36.96	36.96	0.22%	12,522,572
Dec 26, 2025	39.38	39.56	36.81	36.88	36.88	-6.77%	18,946,890
Dec 25, 2025	39.16	40.41	38.55	39.56	39.56	1.96%	12,700,910
Dec 24, 2025	39.31	40.50	38.61	38.80	38.80	-1.27%	24,841,370
Dec 23, 2025	35.62	40.63	35.58	39.30	39.30	10.33%	36,873,450
Dec 22, 2025	34.50	36.76	33.91	35.62	35.62	2.68%	26,963,694
Dec 19, 2025	31.13	35.95	30.96	34.69	34.69	11.44%	31,170,080
Dec 18, 2025	28.94	31.67	28.64	31.13	31.13	7.23%	19,178,070
Dec 17, 2025	28.57	29.20	28.41	29.03	29.03	1.15%	9,766,256
Dec 16, 2025	30.10	30.18	28.43	28.70	28.70	-4.90%	13,839,430
Dec 15, 2025	30.90	31.57	30.12	30.18	30.18	-2.61%	13,713,180
Dec 12, 2025	33.84	33.86	30.99	30.99	30.99	-8.42%	27,198,090
Dec 11, 2025	34.20	34.50	32.78	33.84	33.84	-0.76%	20,995,540
Dec 10, 2025	31.23	35.01	31.01	34.10	34.10	8.39%	25,482,690
Dec 9, 2025	30.78	32.88	30.77	31.46	31.46	2.48%	12,900,420
Dec 8, 2025	30.62	31.44	30.58	30.70	30.70	0.10%	7,791,069
Dec 5, 2025	31.05	31.10	29.30	30.67	30.67	-1.00%	14,052,740
Dec 4, 2025	30.17	31.80	29.74	30.98	30.98	2.86%	14,482,860
Dec 3, 2025	31.15	31.16	29.90	30.12	30.12	-2.65%	9,100,647
Dec 2, 2025	31.96	32.30	30.71	30.94	30.94	-3.37%	11,777,860
Dec 1, 2025	32.31	32.46	31.22	32.02	32.02	-1.39%	12,790,800
Nov 28, 2025	32.78	33.11	31.97	32.47	32.47	-1.70%	9,272,072
Nov 27, 2025	32.68	33.80	32.55	33.03	33.03	-0.15%	10,771,120