SHE:300802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.05	21.16	20.95	21.16	21.16	0.76%	4,370,672
Jan 22, 2026	21.10	21.24	20.85	21.00	21.00	-0.47%	4,065,920
Jan 21, 2026	20.68	21.15	20.57	21.10	21.10	1.54%	6,071,660
Jan 20, 2026	20.66	20.98	20.49	20.78	20.78	0.43%	5,270,608
Jan 19, 2026	20.70	21.06	20.58	20.69	20.69	-0.48%	5,136,795
Jan 16, 2026	20.51	20.90	20.33	20.79	20.79	2.31%	6,265,704
Jan 15, 2026	20.36	20.45	20.08	20.32	20.32	-0.73%	4,215,693
Jan 14, 2026	20.31	20.88	20.12	20.47	20.47	2.30%	8,552,342
Jan 13, 2026	20.81	20.94	20.00	20.01	20.01	-2.63%	6,677,004
Jan 12, 2026	19.80	20.74	19.80	20.55	20.55	3.79%	7,507,940
Jan 9, 2026	19.65	19.85	19.50	19.80	19.80	1.07%	4,396,939
Jan 8, 2026	19.45	19.72	19.37	19.59	19.59	0.93%	3,951,416
Jan 7, 2026	19.44	19.55	19.31	19.41	19.41	0.10%	3,346,540
Jan 6, 2026	19.44	19.50	19.25	19.39	19.39	-	3,314,688
Jan 5, 2026	19.21	19.39	19.00	19.39	19.39	1.31%	3,144,480
Dec 31, 2025	19.07	19.21	18.94	19.14	19.14	0.53%	2,239,120
Dec 30, 2025	18.92	19.21	18.90	19.04	19.04	0.11%	1,930,600
Dec 29, 2025	19.00	19.15	18.90	19.02	19.02	-	2,647,164
Dec 26, 2025	19.23	19.35	18.96	19.02	19.02	-1.09%	2,847,340
Dec 25, 2025	18.82	19.33	18.78	19.23	19.23	2.40%	2,852,996
Dec 24, 2025	18.35	18.85	18.35	18.78	18.78	2.07%	2,944,896
Dec 23, 2025	18.41	18.55	18.35	18.40	18.40	-0.11%	2,378,520
Dec 22, 2025	18.31	18.60	18.26	18.42	18.42	1.21%	3,546,200
Dec 19, 2025	18.38	18.56	18.19	18.20	18.20	-0.87%	3,201,800
Dec 18, 2025	18.04	18.57	18.00	18.36	18.36	1.10%	2,653,120
Dec 17, 2025	18.05	18.20	17.69	18.16	18.16	0.61%	3,092,160
Dec 16, 2025	18.36	18.36	17.95	18.05	18.05	-1.47%	2,586,060
Dec 15, 2025	18.50	18.59	18.18	18.32	18.32	-1.66%	3,169,560
Dec 12, 2025	19.14	19.18	18.53	18.63	18.63	-2.61%	6,448,960
Dec 11, 2025	19.57	19.65	19.11	19.13	19.13	-2.15%	2,497,560
Dec 10, 2025	19.57	19.63	19.36	19.55	19.55	0.05%	2,155,020
Dec 9, 2025	19.49	19.73	19.40	19.54	19.54	0.10%	2,420,320
Dec 8, 2025	19.37	19.72	19.33	19.52	19.52	1.19%	2,652,180
Dec 5, 2025	19.14	19.34	18.97	19.29	19.29	0.78%	1,662,586
Dec 4, 2025	19.14	19.37	18.88	19.14	19.14	-	1,914,632
Dec 3, 2025	19.39	19.43	19.00	19.14	19.14	-0.83%	2,158,620
Dec 2, 2025	19.49	19.54	19.27	19.30	19.30	-1.33%	1,731,600
Dec 1, 2025	19.32	19.64	19.24	19.56	19.56	0.72%	2,224,656
Nov 28, 2025	19.36	19.47	19.20	19.42	19.42	-	2,324,609
Nov 27, 2025	19.06	19.65	19.02	19.42	19.42	2.21%	3,381,086
Nov 26, 2025	19.12	19.40	18.98	19.00	19.00	-0.68%	2,159,580
Nov 25, 2025	19.11	19.45	19.01	19.13	19.13	0.68%	2,148,552
Nov 24, 2025	18.57	19.08	18.57	19.00	19.00	2.54%	2,293,220
Nov 21, 2025	19.18	19.35	18.49	18.53	18.53	-4.04%	3,835,420
Nov 20, 2025	19.46	19.59	19.25	19.31	19.31	-0.16%	2,163,940
Nov 19, 2025	19.75	19.79	19.28	19.34	19.34	-1.73%	2,911,193
Nov 18, 2025	19.72	19.88	19.59	19.68	19.68	-0.96%	2,485,375
Nov 17, 2025	19.80	19.92	19.67	19.87	19.87	0.71%	2,795,260
Nov 14, 2025	19.85	20.08	19.73	19.73	19.73	-1.15%	3,107,380
Nov 13, 2025	20.14	20.20	19.88	19.96	19.96	-0.70%	4,190,860