SHE:300809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.37	42.35	37.37	41.66	-	-2.46%	6,258,000
Jan 21, 2026	41.00	42.97	40.60	42.71	42.71	6.03%	21,423,720
Jan 20, 2026	41.50	41.76	39.70	40.28	40.28	-3.10%	8,775,891
Jan 19, 2026	41.75	42.23	40.71	41.57	41.57	1.46%	14,571,909
Jan 16, 2026	37.37	42.56	37.31	40.97	40.97	9.63%	17,333,380
Jan 15, 2026	37.69	37.75	37.05	37.37	37.37	-0.29%	3,643,500
Jan 14, 2026	38.55	38.66	37.00	37.48	37.48	-1.60%	6,916,080
Jan 13, 2026	38.74	39.51	37.83	38.09	38.09	-1.65%	6,635,040
Jan 12, 2026	38.21	38.77	37.77	38.73	38.73	1.36%	6,710,620
Jan 9, 2026	38.33	38.53	37.81	38.21	38.21	-0.23%	4,952,633
Jan 8, 2026	37.80	39.18	37.66	38.30	38.30	1.32%	6,324,280
Jan 7, 2026	37.31	38.38	37.00	37.80	37.80	1.48%	5,727,280
Jan 6, 2026	37.40	37.77	37.00	37.25	37.25	-0.45%	4,138,760
Jan 5, 2026	37.86	37.92	37.24	37.42	37.42	-1.71%	4,024,660
Dec 31, 2025	37.52	38.52	37.41	38.07	38.07	1.33%	5,041,360
Dec 30, 2025	37.15	37.88	37.09	37.57	37.57	0.24%	5,198,100
Dec 29, 2025	36.60	37.97	36.33	37.48	37.48	0.62%	6,553,696
Dec 26, 2025	36.04	37.74	35.90	37.25	37.25	3.21%	8,267,113
Dec 25, 2025	35.65	36.33	35.20	36.09	36.09	1.98%	3,862,300
Dec 24, 2025	35.16	35.65	35.12	35.39	35.39	-0.11%	2,280,740
Dec 23, 2025	36.01	36.07	35.26	35.43	35.43	-1.64%	3,282,000
Dec 22, 2025	36.36	36.38	35.80	36.02	36.02	0.06%	3,814,760
Dec 19, 2025	35.12	36.48	35.00	36.00	36.00	2.48%	6,496,925
Dec 18, 2025	33.06	35.92	33.00	35.13	35.13	5.97%	9,448,673
Dec 17, 2025	33.23	33.54	32.51	33.15	33.15	-0.15%	3,800,864
Dec 16, 2025	34.01	34.17	33.01	33.20	33.20	-2.67%	3,925,236
Dec 15, 2025	34.94	34.94	34.10	34.11	34.09	-2.35%	3,942,537
Dec 12, 2025	34.25	34.95	34.00	34.93	34.91	2.04%	7,293,271
Dec 11, 2025	35.56	35.58	34.15	34.23	34.21	-3.69%	6,377,712
Dec 10, 2025	36.30	36.35	35.21	35.54	35.52	-2.23%	4,414,800
Dec 9, 2025	36.55	37.08	36.30	36.35	36.33	-1.03%	2,594,940
Dec 8, 2025	36.87	36.90	36.19	36.73	36.71	0.19%	4,064,160
Dec 5, 2025	36.18	37.17	35.90	36.66	36.64	0.27%	4,971,820
Dec 4, 2025	35.84	36.79	35.30	36.56	36.54	3.22%	5,078,500
Dec 3, 2025	36.09	36.38	35.10	35.42	35.40	-1.69%	3,589,380
Dec 2, 2025	36.93	36.98	36.03	36.03	36.01	-2.94%	3,902,653
Dec 1, 2025	37.84	37.84	36.78	37.12	37.10	-2.08%	5,761,900
Nov 28, 2025	37.94	38.46	37.46	37.91	37.89	-0.50%	3,295,920
Nov 27, 2025	37.71	38.50	37.61	38.10	38.08	0.58%	3,115,560
Nov 26, 2025	38.13	39.12	37.77	37.88	37.86	-0.79%	5,638,700
Nov 25, 2025	37.62	38.47	37.54	38.18	38.16	1.49%	4,660,693
Nov 24, 2025	37.22	38.10	36.95	37.62	37.60	1.65%	4,424,700
Nov 21, 2025	36.97	37.59	36.14	37.01	36.99	0.14%	5,469,495
Nov 20, 2025	37.39	37.81	36.91	36.96	36.94	-0.08%	2,796,303
Nov 19, 2025	37.37	37.67	36.71	36.99	36.97	-1.20%	2,288,836
Nov 18, 2025	37.81	37.92	37.29	37.44	37.42	-0.72%	2,701,596
Nov 17, 2025	37.33	38.10	36.96	37.71	37.69	1.62%	4,322,625
Nov 14, 2025	36.28	37.83	36.09	37.11	37.09	1.64%	5,382,845
Nov 13, 2025	36.91	37.09	36.37	36.51	36.49	-1.00%	3,540,900
Nov 12, 2025	37.76	37.76	36.60	36.88	36.86	-1.97%	2,838,500