SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.00	39.30	36.97	38.08	38.08	-3.57%	105,968,900
Jan 22, 2026	32.70	39.49	32.70	39.49	39.49	19.99%	108,597,800
Jan 21, 2026	32.56	33.75	32.25	32.91	32.91	1.11%	39,532,259
Jan 20, 2026	32.91	34.15	32.05	32.55	32.55	-1.66%	33,059,611
Jan 19, 2026	31.25	34.28	31.13	33.10	33.10	5.38%	44,310,538
Jan 16, 2026	31.90	32.19	31.32	31.41	31.41	-0.98%	22,514,071
Jan 15, 2026	31.75	32.34	31.21	31.72	31.72	-0.47%	24,524,717
Jan 14, 2026	32.43	33.06	31.45	31.87	31.87	-1.73%	44,892,090
Jan 13, 2026	34.56	34.69	32.18	32.43	32.43	-8.44%	55,961,060
Jan 12, 2026	34.53	35.80	33.87	35.42	35.42	4.76%	61,356,630
Jan 9, 2026	32.49	34.57	32.45	33.81	33.81	4.42%	62,436,760
Jan 8, 2026	31.10	32.52	31.02	32.38	32.38	3.15%	41,430,280
Jan 7, 2026	31.40	31.66	30.86	31.39	31.39	0.03%	28,144,210
Jan 6, 2026	30.43	31.39	30.31	31.38	31.38	2.25%	32,390,330
Jan 5, 2026	31.00	31.15	30.01	30.69	30.69	0.95%	28,141,518
Dec 31, 2025	30.60	31.08	30.26	30.40	30.40	-0.65%	24,422,070
Dec 30, 2025	30.82	31.14	30.45	30.60	30.60	-0.81%	27,946,400
Dec 29, 2025	30.45	30.99	30.08	30.85	30.85	1.58%	29,139,560
Dec 26, 2025	30.52	30.90	30.00	30.37	30.37	-0.43%	29,263,094
Dec 25, 2025	29.54	30.70	29.50	30.50	30.50	3.11%	35,871,561
Dec 24, 2025	28.11	29.76	28.02	29.58	29.58	4.89%	33,179,510
Dec 23, 2025	28.70	28.97	28.06	28.20	28.20	-2.05%	19,063,920
Dec 22, 2025	29.22	29.33	28.71	28.79	28.79	-1.74%	21,443,860
Dec 19, 2025	28.76	29.98	28.76	29.30	29.30	1.95%	28,212,550
Dec 18, 2025	28.30	29.31	28.15	28.74	28.74	0.35%	22,666,050
Dec 17, 2025	28.50	28.81	27.60	28.64	28.64	-0.28%	31,373,200
Dec 16, 2025	30.03	30.03	28.58	28.72	28.72	-5.40%	39,297,310
Dec 15, 2025	31.01	31.32	30.06	30.36	30.36	-1.52%	43,413,400
Dec 12, 2025	29.54	31.19	29.54	30.83	30.83	3.91%	57,010,300
Dec 11, 2025	30.50	30.90	29.59	29.67	29.67	1.68%	47,270,630
Dec 10, 2025	29.56	31.16	28.88	29.18	29.18	1.67%	48,142,870
Dec 9, 2025	28.42	29.07	28.33	28.70	28.70	0.17%	21,464,830
Dec 8, 2025	28.67	29.26	28.52	28.65	28.65	0.70%	29,908,740
Dec 5, 2025	27.52	28.65	27.33	28.45	28.45	3.19%	26,071,450
Dec 4, 2025	27.71	28.20	27.50	27.57	27.57	-1.57%	20,830,330
Dec 3, 2025	28.62	28.84	27.95	28.01	28.01	-1.79%	23,996,523
Dec 2, 2025	28.21	29.02	27.85	28.52	28.52	-	22,499,780
Dec 1, 2025	28.92	29.29	28.41	28.52	28.52	-0.11%	28,859,691
Nov 28, 2025	28.07	29.13	28.05	28.55	28.55	2.62%	26,369,090
Nov 27, 2025	28.01	28.35	27.80	27.82	27.82	-1.38%	22,498,690
Nov 26, 2025	29.44	29.44	28.10	28.21	28.21	-4.76%	35,490,740
Nov 25, 2025	29.13	29.62	28.42	29.62	29.62	0.65%	47,243,190
Nov 24, 2025	27.88	29.45	27.82	29.43	29.43	5.48%	50,065,500
Nov 21, 2025	28.03	29.45	27.11	27.90	27.90	-1.38%	46,842,780
Nov 20, 2025	28.38	28.68	28.15	28.29	28.29	-2.14%	29,153,460
Nov 19, 2025	27.71	29.50	27.41	28.91	28.91	3.73%	59,997,510
Nov 18, 2025	28.40	28.41	27.60	27.87	27.87	-2.24%	37,437,930
Nov 17, 2025	29.10	29.47	28.44	28.51	28.51	0.99%	55,560,020
Nov 14, 2025	28.89	29.31	28.23	28.23	28.23	-2.66%	34,330,570
Nov 13, 2025	29.13	29.77	28.85	29.00	29.00	-0.79%	42,143,340