SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	29.69	31.20	29.60	30.90	30.90	4.08%	18,996,831
Jan 20, 2026	30.87	30.98	29.41	29.69	29.69	-4.07%	16,027,690
Jan 19, 2026	31.30	31.35	30.57	30.95	30.95	-1.96%	15,411,170
Jan 16, 2026	31.68	31.73	31.00	31.57	31.57	0.54%	12,720,600
Jan 15, 2026	31.00	31.74	30.72	31.40	31.40	0.32%	11,958,200
Jan 14, 2026	30.78	32.88	30.50	31.30	31.30	2.05%	26,588,250
Jan 13, 2026	32.01	32.01	30.51	30.67	30.67	-4.45%	15,479,480
Jan 12, 2026	31.45	32.10	30.63	32.10	32.10	2.75%	22,591,170
Jan 9, 2026	31.03	31.45	30.68	31.24	31.24	0.77%	14,281,560
Jan 8, 2026	31.46	31.62	30.82	31.00	31.00	-1.81%	14,522,050
Jan 7, 2026	31.45	32.06	31.03	31.57	31.57	0.80%	22,644,940
Jan 6, 2026	30.35	31.65	30.35	31.32	31.32	3.23%	24,962,350
Jan 5, 2026	29.80	30.38	29.56	30.34	30.34	1.44%	13,077,630
Dec 31, 2025	29.69	30.13	29.27	29.91	29.91	0.74%	10,756,380
Dec 30, 2025	29.22	30.05	28.88	29.69	29.69	1.30%	11,301,000
Dec 29, 2025	29.55	29.83	28.95	29.31	29.31	-1.61%	12,330,381
Dec 26, 2025	29.90	30.48	29.40	29.79	29.79	-1.23%	12,601,930
Dec 25, 2025	30.07	30.20	29.67	30.16	30.16	0.03%	9,479,650
Dec 24, 2025	29.39	30.44	29.28	30.15	30.15	2.55%	12,085,660
Dec 23, 2025	30.05	30.25	29.25	29.40	29.40	-2.81%	13,833,920
Dec 22, 2025	30.40	30.75	30.13	30.25	30.25	0.13%	14,206,400
Dec 19, 2025	29.23	30.44	29.08	30.21	30.21	3.53%	17,580,800
Dec 18, 2025	29.52	30.05	29.17	29.18	29.18	-3.25%	11,514,300
Dec 17, 2025	29.60	30.28	28.82	30.16	30.16	0.87%	17,691,070
Dec 16, 2025	30.88	31.05	29.25	29.90	29.90	0.37%	16,752,490
Dec 15, 2025	30.91	31.21	29.75	29.79	29.79	-2.55%	14,083,990
Dec 12, 2025	29.66	30.98	29.11	30.57	30.57	2.34%	21,245,840
Dec 11, 2025	30.54	30.99	29.76	29.87	29.87	-4.08%	23,952,672
Dec 10, 2025	29.31	33.00	28.70	31.14	31.14	5.49%	28,693,980
Dec 9, 2025	29.29	29.95	29.20	29.52	29.52	0.79%	9,352,205
Dec 8, 2025	29.39	29.66	29.06	29.29	29.29	0.07%	9,164,372
Dec 5, 2025	28.80	29.39	28.11	29.27	29.27	2.34%	8,875,472
Dec 4, 2025	28.68	28.80	28.14	28.60	28.60	0.11%	4,658,700
Dec 3, 2025	29.09	29.20	28.41	28.57	28.57	-2.16%	6,204,845
Dec 2, 2025	29.01	29.80	28.84	29.20	29.20	0.34%	8,697,444
Dec 1, 2025	29.16	29.36	28.40	29.10	29.10	0.14%	9,731,970
Nov 28, 2025	28.32	29.15	28.30	29.06	29.06	2.58%	8,490,723
Nov 27, 2025	28.23	29.11	28.01	28.33	28.33	0.39%	7,814,700
Nov 26, 2025	28.66	28.89	28.01	28.22	28.22	-0.11%	9,018,686
Nov 25, 2025	27.61	28.96	27.59	28.25	28.25	2.99%	10,967,150
Nov 24, 2025	27.52	27.82	27.11	27.43	27.43	-0.97%	6,794,350
Nov 21, 2025	27.51	28.10	26.91	27.70	27.70	-0.75%	10,524,260
Nov 20, 2025	29.01	29.09	27.80	27.91	27.91	-2.65%	12,434,480
Nov 19, 2025	29.77	30.37	28.50	28.67	28.67	-2.98%	13,611,040
Nov 18, 2025	29.42	30.27	29.15	29.55	29.55	-0.47%	6,795,450
Nov 17, 2025	29.49	29.88	28.89	29.69	29.69	1.78%	9,391,900
Nov 14, 2025	29.16	29.97	28.98	29.17	29.17	-0.88%	7,055,269
Nov 13, 2025	29.50	30.13	29.21	29.43	29.43	-0.07%	7,385,750
Nov 12, 2025	29.36	30.00	29.14	29.45	29.45	0.41%	7,920,400
Nov 11, 2025	29.14	30.17	29.14	29.33	29.33	0.69%	10,283,480