SHE:300801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.96	35.15	33.62	33.81	33.81	-4.00%	14,943,651
Jan 22, 2026	35.03	35.79	34.45	35.22	35.22	-1.68%	14,032,281
Jan 21, 2026	34.00	36.40	33.60	35.82	35.82	2.81%	21,468,700
Jan 20, 2026	32.68	34.88	32.03	34.84	34.84	6.71%	21,997,546
Jan 19, 2026	33.10	33.69	32.13	32.65	32.65	-2.22%	15,396,474
Jan 16, 2026	31.38	33.97	31.26	33.39	33.39	6.44%	24,040,280
Jan 15, 2026	30.00	32.00	29.90	31.37	31.37	2.92%	14,801,500
Jan 14, 2026	30.25	31.16	29.88	30.48	30.48	0.30%	12,941,440
Jan 13, 2026	32.66	32.69	30.20	30.39	30.39	-6.72%	17,322,503
Jan 12, 2026	31.30	32.66	31.14	32.58	32.58	5.47%	20,596,051
Jan 9, 2026	30.70	31.36	30.52	30.89	30.89	-0.64%	12,750,500
Jan 8, 2026	31.21	31.69	30.60	31.09	31.09	0.19%	16,193,310
Jan 7, 2026	30.95	31.68	30.83	31.03	31.03	0.65%	15,608,881
Jan 6, 2026	31.50	31.75	30.70	30.83	30.83	-3.38%	22,667,613
Jan 5, 2026	27.82	32.07	27.82	31.91	31.91	15.49%	28,450,332
Dec 31, 2025	28.04	28.04	27.43	27.63	27.63	-1.57%	6,072,300
Dec 30, 2025	27.53	28.38	27.32	28.07	28.07	0.79%	8,078,400
Dec 29, 2025	28.29	28.80	27.71	27.85	27.85	-1.59%	10,629,100
Dec 26, 2025	28.04	29.06	27.64	28.30	28.30	1.80%	13,043,000
Dec 25, 2025	27.70	27.89	27.30	27.80	27.80	-0.07%	7,374,300
Dec 24, 2025	26.90	28.14	26.76	27.82	27.82	2.73%	10,862,000
Dec 23, 2025	26.40	27.55	26.20	27.08	27.08	2.11%	11,975,600
Dec 22, 2025	26.45	26.85	26.30	26.52	26.52	0.80%	5,152,300
Dec 19, 2025	26.56	26.58	26.00	26.31	26.31	0.04%	4,730,100
Dec 18, 2025	26.20	26.90	26.06	26.30	26.30	-0.53%	4,967,000
Dec 17, 2025	26.10	26.50	25.70	26.44	26.44	1.61%	4,841,500
Dec 16, 2025	26.76	26.76	25.76	26.02	26.02	-3.16%	5,830,429
Dec 15, 2025	27.20	27.49	26.79	26.87	26.87	-1.39%	5,377,760
Dec 12, 2025	27.50	28.08	27.09	27.25	27.25	-1.38%	6,508,500
Dec 11, 2025	28.31	28.65	27.58	27.63	27.63	-2.61%	5,286,700
Dec 10, 2025	28.36	28.49	27.69	28.37	28.37	0.04%	5,889,800
Dec 9, 2025	28.68	28.75	28.21	28.36	28.36	-1.49%	5,630,100
Dec 8, 2025	27.91	28.95	27.85	28.79	28.79	2.89%	7,947,600
Dec 5, 2025	27.70	28.00	27.00	27.98	27.98	0.79%	6,678,861
Dec 4, 2025	28.42	28.73	27.42	27.76	27.76	-3.28%	11,632,500
Dec 3, 2025	29.14	29.96	28.68	28.70	28.70	-1.64%	12,966,000
Dec 2, 2025	29.15	29.82	28.76	29.18	29.18	-0.88%	7,733,100
Dec 1, 2025	29.90	30.76	29.22	29.44	29.44	-2.13%	12,489,800
Nov 28, 2025	29.80	30.61	29.50	30.08	30.08	0.03%	13,741,630
Nov 27, 2025	28.71	30.76	28.60	30.07	30.07	3.83%	18,003,780
Nov 26, 2025	29.49	30.25	28.82	28.96	28.96	-2.46%	10,630,980
Nov 25, 2025	29.02	30.07	29.00	29.69	29.69	2.70%	12,306,440
Nov 24, 2025	30.01	30.01	28.55	28.91	28.91	-0.79%	11,273,060
Nov 21, 2025	31.50	31.50	29.06	29.14	29.14	-9.02%	15,992,540
Nov 20, 2025	33.23	34.15	31.79	32.03	32.03	-4.45%	18,130,760
Nov 19, 2025	34.65	35.79	33.38	33.52	33.52	-4.23%	18,722,480
Nov 18, 2025	36.20	37.20	34.55	35.00	35.00	-7.70%	24,469,060
Nov 17, 2025	38.42	39.49	35.28	37.92	37.92	-3.24%	37,530,260
Nov 14, 2025	41.76	43.42	37.94	39.19	39.19	-6.87%	41,643,960
Nov 13, 2025	38.00	42.08	38.00	42.08	42.08	19.99%	36,669,640