SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	35.71	38.85	35.71	38.73	-	2.14%	4,010,264
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
Nov 26, 2025	31.92	34.25	31.66	33.08	33.08	4.22%	17,935,990
Nov 25, 2025	32.00	32.88	31.33	31.74	31.74	0.76%	9,774,925
Nov 24, 2025	31.30	32.00	30.95	31.50	31.50	1.78%	11,533,750
Nov 21, 2025	32.24	32.72	30.95	30.95	30.95	-2.98%	10,885,220
Nov 20, 2025	32.27	32.60	31.80	31.90	31.90	-1.27%	5,001,549
Nov 19, 2025	33.05	33.43	31.88	32.31	32.31	-2.33%	7,962,114
Nov 18, 2025	33.75	34.06	32.98	33.08	33.08	-2.19%	8,103,908
Nov 17, 2025	33.89	34.08	33.09	33.82	33.82	-0.24%	10,843,100
Nov 14, 2025	33.90	34.66	33.30	33.90	33.90	-1.28%	16,844,640
Nov 13, 2025	31.70	35.41	31.58	34.34	34.34	8.57%	25,605,040
Nov 12, 2025	31.65	32.30	31.41	31.63	31.63	-0.22%	9,512,812
Nov 11, 2025	31.69	31.81	31.22	31.70	31.70	-0.60%	8,212,903
Nov 10, 2025	31.60	31.93	30.97	31.89	31.89	1.53%	10,770,200
Nov 7, 2025	32.31	32.36	31.41	31.41	31.41	-2.76%	8,948,985
Nov 6, 2025	32.62	32.68	32.02	32.30	32.30	-0.92%	9,169,835
Nov 5, 2025	33.09	33.49	32.54	32.60	32.60	-2.16%	10,429,720
Nov 4, 2025	35.00	35.18	32.98	33.32	33.32	-5.29%	13,748,620
Nov 3, 2025	35.76	35.85	34.40	35.18	35.18	-0.62%	11,542,060
Oct 31, 2025	34.80	36.60	34.37	35.40	35.40	2.40%	20,321,430
Oct 30, 2025	34.68	35.40	33.96	34.57	34.57	-0.52%	9,881,119
Oct 29, 2025	34.40	34.88	33.86	34.75	34.75	0.87%	11,393,720
Oct 28, 2025	36.39	36.40	34.14	34.45	34.45	-5.20%	24,417,610