SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.44	19.87	19.38	19.66	19.66	0.82%	10,259,430
Jan 21, 2026	19.68	20.17	19.42	19.50	19.50	-1.02%	11,637,110
Jan 20, 2026	19.94	19.94	19.36	19.70	19.70	-0.71%	10,904,950
Jan 19, 2026	19.45	19.98	19.37	19.84	19.84	1.80%	12,670,732
Jan 16, 2026	19.32	19.65	19.16	19.49	19.49	0.98%	11,353,498
Jan 15, 2026	18.93	19.85	18.86	19.30	19.30	1.95%	14,127,200
Jan 14, 2026	19.49	19.78	18.70	18.93	18.93	-2.72%	22,855,460
Jan 13, 2026	20.47	20.55	19.31	19.46	19.46	-5.35%	26,449,030
Jan 12, 2026	19.94	20.94	19.92	20.56	20.56	2.29%	15,252,935
Jan 9, 2026	20.32	21.15	19.95	20.10	20.10	0.35%	18,965,096
Jan 8, 2026	19.90	20.38	19.70	20.03	20.03	0.20%	17,350,961
Jan 7, 2026	20.08	20.50	19.94	19.99	19.99	-0.65%	13,231,870
Jan 6, 2026	19.89	20.33	19.52	20.12	20.12	1.62%	16,512,510
Jan 5, 2026	19.19	19.95	18.43	19.80	19.80	3.88%	18,085,070
Dec 31, 2025	19.33	19.49	19.06	19.06	19.06	-1.75%	8,796,170
Dec 30, 2025	19.56	19.70	18.88	19.40	19.40	-2.02%	17,752,600
Dec 29, 2025	19.16	20.33	19.10	19.80	19.80	3.50%	23,593,472
Dec 26, 2025	19.13	19.50	18.91	19.13	19.13	-0.36%	10,028,860
Dec 25, 2025	18.64	19.46	18.50	19.20	19.20	2.62%	16,192,390
Dec 24, 2025	18.29	18.73	17.93	18.71	18.71	1.80%	9,970,235
Dec 23, 2025	18.29	18.68	18.25	18.38	18.38	-0.33%	9,083,072
Dec 22, 2025	18.31	18.90	18.00	18.44	18.44	0.44%	11,891,780
Dec 19, 2025	18.85	18.95	18.30	18.36	18.36	-2.24%	8,860,955
Dec 18, 2025	18.98	19.03	18.41	18.78	18.78	-1.42%	7,425,050
Dec 17, 2025	18.48	19.15	18.21	19.05	19.05	2.70%	11,345,860
Dec 16, 2025	18.75	18.93	18.37	18.55	18.55	-2.16%	8,976,219
Dec 15, 2025	18.82	19.28	18.53	18.96	18.96	0.74%	16,030,390
Dec 12, 2025	18.81	18.93	18.42	18.82	18.82	-0.53%	12,823,240
Dec 11, 2025	18.28	19.35	18.19	18.92	18.92	4.07%	19,796,026
Dec 10, 2025	18.75	18.75	17.80	18.18	18.18	-3.55%	14,999,480
Dec 9, 2025	18.83	19.39	18.59	18.85	18.85	-0.79%	13,560,770
Dec 8, 2025	18.31	19.30	18.26	19.00	19.00	3.77%	23,163,870
Dec 5, 2025	17.88	18.97	17.87	18.31	18.31	1.78%	17,906,593
Dec 4, 2025	17.92	18.18	17.71	17.99	17.99	-0.11%	13,054,100
Dec 3, 2025	17.50	18.14	17.48	18.01	18.01	2.62%	19,521,950
Dec 2, 2025	17.38	17.60	17.08	17.55	17.55	0.57%	11,019,070
Dec 1, 2025	17.37	17.65	16.67	17.45	17.45	-0.11%	19,141,710
Nov 28, 2025	16.98	17.75	16.92	17.47	17.47	2.89%	12,481,070
Nov 27, 2025	17.10	17.39	16.94	16.98	16.98	-1.05%	8,777,415
Nov 26, 2025	17.03	17.44	16.86	17.16	17.16	0.53%	10,861,790
Nov 25, 2025	17.01	17.33	16.82	17.07	17.07	0.59%	11,234,470
Nov 24, 2025	16.71	17.54	16.63	16.97	16.97	1.62%	17,769,280
Nov 21, 2025	16.66	17.10	16.43	16.70	16.70	-0.18%	17,826,930
Nov 20, 2025	16.71	17.03	16.55	16.73	16.73	-0.30%	10,478,550
Nov 19, 2025	16.27	16.86	16.02	16.78	16.78	2.82%	17,730,470
Nov 18, 2025	16.51	16.64	16.20	16.32	16.32	-1.27%	13,163,490
Nov 17, 2025	17.00	17.00	16.40	16.53	16.53	-2.76%	17,127,540
Nov 14, 2025	16.98	17.46	16.86	17.00	17.00	-0.93%	9,238,864
Nov 13, 2025	17.18	17.45	17.04	17.16	17.16	0.94%	11,713,140
Nov 12, 2025	17.40	17.42	16.81	17.00	17.00	-2.69%	14,557,390