SHE:300805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.76	12.76	12.10	12.55	-	2.28%	4,751,400
Jan 21, 2026	12.08	12.52	12.06	12.27	12.27	-	10,018,590
Jan 20, 2026	12.41	12.60	12.11	12.27	12.27	0.90%	12,281,200
Jan 19, 2026	12.23	12.50	12.07	12.16	12.16	-0.41%	11,685,820
Jan 16, 2026	12.76	12.85	11.91	12.21	12.21	-4.61%	16,440,000
Jan 15, 2026	12.70	13.16	12.45	12.80	12.80	-1.39%	19,529,820
Jan 14, 2026	12.39	13.22	12.39	12.98	12.98	3.59%	32,311,440
Jan 13, 2026	12.89	13.19	12.40	12.53	12.53	-0.24%	36,488,196
Jan 12, 2026	12.00	12.68	11.80	12.56	12.56	6.17%	26,199,130
Jan 9, 2026	11.19	11.83	11.19	11.83	11.83	5.81%	15,924,160
Jan 8, 2026	10.84	11.35	10.73	11.18	11.18	2.66%	13,503,200
Jan 7, 2026	10.84	11.38	10.79	10.89	10.89	0.09%	10,825,450
Jan 6, 2026	10.85	10.95	10.77	10.88	10.88	0.28%	6,203,515
Jan 5, 2026	10.51	10.99	10.44	10.85	10.85	2.84%	9,702,904
Dec 31, 2025	10.28	10.73	10.28	10.55	10.55	2.53%	9,701,147
Dec 30, 2025	10.35	10.51	10.22	10.29	10.29	-	6,779,000
Dec 29, 2025	10.37	10.40	10.26	10.29	10.29	-0.77%	4,876,800
Dec 26, 2025	10.59	10.61	10.31	10.37	10.37	-1.71%	8,094,400
Dec 25, 2025	10.50	10.62	10.40	10.55	10.55	0.96%	7,677,800
Dec 24, 2025	10.49	10.54	10.09	10.45	10.45	-1.42%	13,056,100
Dec 23, 2025	10.42	10.82	10.20	10.60	10.60	1.73%	15,819,900
Dec 22, 2025	10.50	10.59	10.38	10.42	10.42	-0.67%	4,358,600
Dec 19, 2025	10.39	10.53	10.31	10.49	10.49	1.35%	4,007,900
Dec 18, 2025	10.18	10.48	10.18	10.35	10.35	0.58%	4,660,100
Dec 17, 2025	10.18	10.33	10.02	10.29	10.29	0.78%	6,520,100
Dec 16, 2025	10.55	10.63	10.20	10.21	10.21	-3.22%	6,286,000
Dec 15, 2025	10.65	10.76	10.41	10.55	10.55	-0.94%	5,337,200
Dec 12, 2025	10.99	11.05	10.62	10.65	10.65	-3.18%	8,387,300
Dec 11, 2025	11.65	11.66	10.99	11.00	11.00	-5.58%	10,591,600
Dec 10, 2025	11.78	11.90	11.56	11.65	11.65	-1.27%	5,604,100
Dec 9, 2025	11.75	12.08	11.71	11.80	11.80	-0.08%	6,831,600
Dec 8, 2025	11.59	11.86	11.57	11.81	11.81	1.72%	5,793,400
Dec 5, 2025	11.52	11.61	11.36	11.61	11.61	0.52%	6,305,884
Dec 4, 2025	11.92	11.97	11.52	11.55	11.55	-3.10%	7,561,784
Dec 3, 2025	12.28	12.29	11.84	11.92	11.92	-3.40%	8,508,300
Dec 2, 2025	12.12	12.44	11.97	12.34	12.34	1.82%	10,053,300
Dec 1, 2025	12.36	12.37	12.09	12.12	12.12	-2.49%	10,604,600
Nov 28, 2025	12.26	12.85	12.15	12.43	12.43	0.73%	17,386,500
Nov 27, 2025	12.38	12.55	12.27	12.34	12.34	-0.72%	10,088,860
Nov 26, 2025	12.46	12.80	12.27	12.43	12.43	-0.56%	18,850,250
Nov 25, 2025	12.44	13.02	12.36	12.50	12.50	0.24%	26,024,550
Nov 24, 2025	12.45	12.56	11.96	12.47	12.47	3.23%	29,995,200
Nov 21, 2025	11.38	12.38	11.37	12.08	12.08	4.77%	31,680,100
Nov 20, 2025	11.82	11.83	11.40	11.53	11.53	-1.03%	9,049,928
Nov 19, 2025	11.83	11.83	11.51	11.65	11.65	-1.94%	14,071,000
Nov 18, 2025	11.20	12.13	11.13	11.88	11.88	5.60%	24,043,440
Nov 17, 2025	10.95	11.34	10.93	11.25	11.25	2.55%	8,388,392
Nov 14, 2025	11.13	11.26	10.97	10.97	10.97	-2.75%	6,911,400
Nov 13, 2025	11.13	11.34	10.94	11.28	11.28	1.44%	5,872,784
Nov 12, 2025	11.18	11.25	11.06	11.12	11.12	-0.54%	5,027,000