SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.67	15.98	15.53	15.82	15.82	0.57%	6,563,880
Feb 5, 2026	15.76	15.92	15.69	15.73	15.73	-0.76%	7,072,460
Feb 4, 2026	15.92	15.96	15.70	15.85	15.85	-0.75%	8,060,613
Feb 3, 2026	15.92	16.01	15.77	15.97	15.97	1.14%	8,093,876
Feb 2, 2026	16.00	16.34	15.70	15.79	15.79	-4.65%	12,832,880
Jan 30, 2026	16.65	16.78	16.39	16.56	16.56	-0.90%	9,266,022
Jan 29, 2026	16.77	17.27	16.55	16.71	16.71	-0.89%	12,234,180
Jan 28, 2026	17.22	17.34	16.83	16.86	16.86	-2.09%	9,341,466
Jan 27, 2026	17.17	17.24	16.69	17.22	17.22	0.12%	11,886,280
Jan 26, 2026	17.88	17.88	17.02	17.20	17.20	-3.86%	16,311,279
Jan 23, 2026	17.58	17.95	17.46	17.89	17.89	2.05%	13,968,010
Jan 22, 2026	17.60	17.64	17.45	17.53	17.53	-0.23%	8,635,553
Jan 21, 2026	17.41	17.66	17.20	17.57	17.57	0.51%	10,046,400
Jan 20, 2026	17.77	17.88	17.29	17.48	17.48	-1.80%	12,683,039
Jan 19, 2026	18.05	18.15	17.71	17.80	17.80	-1.44%	12,830,760
Jan 16, 2026	18.11	18.29	17.70	18.06	18.06	-0.66%	17,171,110
Jan 15, 2026	18.07	18.54	18.00	18.18	18.18	-0.76%	18,732,920
Jan 14, 2026	18.08	18.86	18.06	18.32	18.32	1.89%	31,686,745
Jan 13, 2026	18.70	18.73	17.93	17.98	17.98	-4.00%	23,939,000
Jan 12, 2026	18.05	18.78	17.98	18.73	18.73	3.77%	33,089,590
Jan 9, 2026	17.71	18.18	17.61	18.05	18.05	0.50%	25,025,220
Jan 8, 2026	17.70	18.25	17.58	17.96	17.96	2.28%	30,715,700
Jan 7, 2026	17.93	18.02	17.45	17.56	17.56	-3.04%	29,597,342
Jan 6, 2026	18.50	18.60	17.76	18.11	18.11	-1.90%	41,280,970
Jan 5, 2026	16.75	18.61	16.71	18.46	18.46	13.18%	55,075,840
Dec 31, 2025	16.52	16.64	16.18	16.31	16.31	1.56%	13,632,490
Dec 30, 2025	15.96	16.22	15.85	16.06	16.06	0.25%	6,712,260
Dec 29, 2025	15.97	16.16	15.92	16.02	16.02	0.31%	5,689,800
Dec 26, 2025	16.04	16.14	15.82	15.97	15.97	-0.44%	7,894,300
Dec 25, 2025	16.12	16.12	15.96	16.04	16.04	-0.68%	7,212,800
Dec 24, 2025	15.54	16.15	15.54	16.15	16.15	3.26%	9,705,460
Dec 23, 2025	15.80	15.88	15.60	15.64	15.64	-1.14%	6,312,500
Dec 22, 2025	15.80	15.97	15.73	15.82	15.82	0.19%	6,307,820
Dec 19, 2025	15.58	15.81	15.57	15.79	15.79	1.22%	6,240,320
Dec 18, 2025	15.45	15.78	15.38	15.60	15.60	-	6,839,065
Dec 17, 2025	15.43	15.64	15.04	15.60	15.60	0.65%	9,907,590
Dec 16, 2025	15.98	16.03	15.48	15.50	15.50	-3.31%	10,760,000
Dec 15, 2025	16.13	16.29	16.00	16.03	16.03	-1.78%	7,066,200
Dec 12, 2025	16.31	16.65	16.10	16.32	16.32	0.06%	9,748,795
Dec 11, 2025	16.93	16.98	16.30	16.31	16.31	-3.38%	11,049,850
Dec 10, 2025	16.98	16.98	16.71	16.88	16.88	-1.11%	9,010,180
Dec 9, 2025	17.23	17.31	17.04	17.07	17.07	-1.56%	10,007,320
Dec 8, 2025	17.02	17.40	17.01	17.34	17.34	0.93%	13,430,550
Dec 5, 2025	16.72	17.50	16.39	17.18	17.18	2.57%	17,608,170
Dec 4, 2025	17.36	17.36	16.69	16.75	16.75	-4.45%	19,226,000
Dec 3, 2025	18.07	18.15	17.42	17.53	17.53	-2.72%	18,637,910
Dec 2, 2025	18.30	18.30	17.81	18.02	18.02	-3.33%	29,234,960
Dec 1, 2025	18.30	18.88	18.10	18.64	18.64	3.33%	45,839,550
Nov 28, 2025	18.57	18.87	17.86	18.04	18.04	-0.33%	33,430,360
Nov 27, 2025	18.00	18.59	17.71	18.10	18.10	-0.39%	45,566,580