SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.06	18.33	17.98	18.10	18.10	-0.28%	4,525,950
Feb 5, 2026	18.21	18.40	18.11	18.15	18.15	-0.87%	3,619,941
Feb 4, 2026	18.46	18.60	18.15	18.31	18.31	-1.35%	5,176,793
Feb 3, 2026	18.35	18.62	18.27	18.56	18.56	1.98%	5,067,340
Feb 2, 2026	18.48	18.75	18.20	18.20	18.20	-1.67%	5,252,541
Jan 30, 2026	18.90	19.01	18.32	18.51	18.51	-2.17%	7,496,098
Jan 29, 2026	18.98	19.48	18.68	18.92	18.92	-0.84%	8,208,627
Jan 28, 2026	19.35	19.52	19.06	19.08	19.08	-0.88%	6,245,152
Jan 27, 2026	19.29	19.45	18.85	19.25	19.25	-0.41%	6,668,240
Jan 26, 2026	20.01	20.04	19.08	19.33	19.33	-3.45%	10,535,150
Jan 23, 2026	19.81	20.03	19.70	20.02	20.02	1.06%	8,976,203
Jan 22, 2026	19.65	19.95	19.55	19.81	19.81	1.17%	7,236,220
Jan 21, 2026	19.37	19.99	19.20	19.58	19.58	0.15%	8,832,600
Jan 20, 2026	19.88	19.93	19.39	19.55	19.55	-1.06%	7,179,370
Jan 19, 2026	20.00	20.09	19.65	19.76	19.76	-1.20%	8,553,911
Jan 16, 2026	20.27	20.48	19.76	20.00	20.00	-1.38%	11,984,040
Jan 15, 2026	20.90	21.10	20.16	20.28	20.28	-0.93%	15,142,944
Jan 14, 2026	20.26	20.92	20.10	20.47	20.47	1.49%	19,079,620
Jan 13, 2026	21.22	21.35	20.07	20.17	20.17	-3.95%	18,145,484
Jan 12, 2026	20.22	21.02	20.00	21.00	21.00	5.00%	22,475,640
Jan 9, 2026	19.67	20.02	19.65	20.00	20.00	1.37%	12,697,430
Jan 8, 2026	19.23	19.89	19.12	19.73	19.73	2.39%	11,473,910
Jan 7, 2026	19.28	19.45	19.12	19.27	19.27	-	8,000,420
Jan 6, 2026	19.00	19.33	18.90	19.27	19.27	1.00%	7,908,629
Jan 5, 2026	18.55	19.11	18.42	19.08	19.08	2.97%	9,623,497
Dec 31, 2025	18.47	18.74	18.31	18.53	18.53	0.43%	5,730,848
Dec 30, 2025	18.54	18.82	18.40	18.45	18.45	-1.07%	5,536,389
Dec 29, 2025	18.80	18.88	18.40	18.65	18.65	-1.01%	6,024,301
Dec 26, 2025	18.75	19.08	18.68	18.84	18.84	0.37%	6,330,462
Dec 25, 2025	18.72	18.89	18.67	18.77	18.77	0.11%	4,287,000
Dec 24, 2025	18.45	18.82	18.45	18.75	18.75	0.97%	4,990,643
Dec 23, 2025	18.86	18.89	18.45	18.57	18.57	-0.27%	5,396,500
Dec 22, 2025	18.67	18.85	18.59	18.62	18.62	-	4,733,102
Dec 19, 2025	18.50	18.80	18.41	18.62	18.62	0.92%	4,553,908
Dec 18, 2025	18.43	18.65	18.36	18.45	18.45	-0.38%	3,942,612
Dec 17, 2025	18.51	18.66	18.05	18.52	18.52	-	5,740,939
Dec 16, 2025	18.90	18.95	18.50	18.52	18.52	-2.58%	5,720,696
Dec 15, 2025	19.12	19.49	18.87	19.01	19.01	-1.40%	5,123,100
Dec 12, 2025	19.05	19.37	19.01	19.28	19.28	1.47%	6,997,842
Dec 11, 2025	19.60	19.60	18.97	19.00	19.00	-1.45%	5,811,437
Dec 10, 2025	19.38	19.40	19.08	19.28	19.28	-0.57%	5,018,890
Dec 9, 2025	19.48	19.82	19.37	19.39	19.39	-0.56%	7,587,888
Dec 8, 2025	19.27	19.66	19.27	19.50	19.50	1.35%	9,156,897
Dec 5, 2025	18.70	19.27	18.66	19.24	19.24	2.83%	6,840,010
Dec 4, 2025	18.89	19.07	18.70	18.71	18.71	-0.95%	6,260,793
Dec 3, 2025	19.21	19.28	18.83	18.89	18.89	-1.36%	6,100,750
Dec 2, 2025	19.56	19.56	19.13	19.15	19.15	-1.59%	5,547,100
Dec 1, 2025	19.50	19.74	19.39	19.46	19.46	-0.61%	7,905,552
Nov 28, 2025	19.14	19.64	19.09	19.58	19.58	1.82%	7,898,458
Nov 27, 2025	19.05	19.44	18.96	19.23	19.23	0.73%	7,075,342