SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	40.40	40.71	38.99	39.51	39.51	-2.71%	3,684,250
Jan 23, 2026	41.33	41.40	40.42	40.61	40.61	-2.29%	4,498,100
Jan 22, 2026	39.84	42.10	39.60	41.56	41.56	4.11%	6,225,534
Jan 21, 2026	38.28	42.19	38.24	39.92	39.92	4.28%	5,331,484
Jan 20, 2026	40.40	40.40	37.92	38.28	38.28	-5.25%	4,619,321
Jan 19, 2026	40.30	40.60	39.60	40.40	40.40	0.25%	2,308,050
Jan 16, 2026	40.88	41.25	39.72	40.30	40.30	-1.39%	3,296,000
Jan 15, 2026	41.21	41.64	40.50	40.87	40.87	-2.13%	3,762,350
Jan 14, 2026	41.19	42.85	41.00	41.76	41.76	1.58%	6,296,866
Jan 13, 2026	43.97	43.97	40.91	41.11	41.11	-6.50%	7,389,500
Jan 12, 2026	41.50	44.29	41.39	43.97	43.97	6.23%	8,872,200
Jan 9, 2026	42.00	42.50	41.13	41.39	41.39	-0.86%	8,090,910
Jan 8, 2026	39.36	42.78	39.33	41.75	41.75	5.30%	8,845,050
Jan 7, 2026	39.69	40.10	39.22	39.65	39.65	-0.23%	2,709,045
Jan 6, 2026	39.46	39.98	39.12	39.74	39.74	0.51%	3,120,800
Jan 5, 2026	38.28	40.16	38.28	39.54	39.54	3.29%	4,003,685
Dec 31, 2025	38.10	38.67	37.88	38.28	38.28	-	2,475,500
Dec 30, 2025	38.76	39.33	38.25	38.28	38.28	-1.26%	2,455,730
Dec 29, 2025	38.82	39.22	38.55	38.77	38.77	0.03%	1,976,000
Dec 26, 2025	39.11	39.48	38.65	38.76	38.76	-0.92%	2,186,000
Dec 25, 2025	39.08	39.36	38.80	39.12	39.12	0.15%	1,616,200
Dec 24, 2025	37.55	39.08	37.53	39.06	39.06	3.50%	3,033,198
Dec 23, 2025	38.15	38.86	37.59	37.74	37.74	-1.49%	1,904,550
Dec 22, 2025	37.93	38.98	37.65	38.31	38.31	1.62%	2,529,748
Dec 19, 2025	37.21	37.97	37.18	37.70	37.70	1.32%	2,037,839
Dec 18, 2025	36.90	37.80	36.78	37.21	37.21	0.16%	1,951,850
Dec 17, 2025	36.55	37.23	36.15	37.15	37.15	0.98%	2,360,400
Dec 16, 2025	38.00	38.00	36.49	36.79	36.79	-3.08%	2,842,400
Dec 15, 2025	38.11	38.73	37.56	37.96	37.96	-1.30%	2,400,431
Dec 12, 2025	38.16	38.99	37.70	38.46	38.46	1.21%	2,593,300
Dec 11, 2025	39.36	39.98	38.00	38.00	38.00	-2.74%	2,711,600
Dec 10, 2025	38.52	39.38	38.47	39.07	39.07	0.80%	2,393,591
Dec 9, 2025	39.68	40.28	38.76	38.76	38.76	-2.32%	2,980,900
Dec 8, 2025	39.28	40.10	39.17	39.68	39.68	1.33%	3,324,350
Dec 5, 2025	37.92	39.84	37.73	39.16	39.16	3.05%	3,119,589
Dec 4, 2025	38.32	38.75	37.96	38.00	38.00	-3.06%	2,973,189
Dec 3, 2025	39.53	40.43	37.60	39.20	39.20	-1.31%	5,375,650
Dec 2, 2025	39.99	40.49	39.36	39.72	39.72	-0.25%	3,510,450
Dec 1, 2025	39.70	40.17	39.61	39.82	39.82	0.20%	2,105,400
Nov 28, 2025	39.80	40.10	39.52	39.74	39.74	0.30%	2,611,581
Nov 27, 2025	40.15	40.45	39.52	39.62	39.62	-1.39%	3,748,800
Nov 26, 2025	41.95	41.96	40.13	40.18	40.18	-5.08%	5,610,750
Nov 25, 2025	41.83	43.09	41.53	42.33	42.33	-1.54%	7,884,231
Nov 24, 2025	39.00	44.49	39.00	42.99	42.99	7.53%	9,901,600
Nov 21, 2025	39.50	41.98	38.81	39.98	39.98	-0.52%	7,409,700
Nov 20, 2025	40.80	41.58	40.01	40.19	40.19	-4.13%	5,544,060
Nov 19, 2025	38.79	43.95	38.73	41.92	41.92	7.21%	10,290,290
Nov 18, 2025	40.00	40.11	38.98	39.10	39.10	-4.40%	4,292,398
Nov 17, 2025	40.35	42.15	40.20	40.90	40.90	4.76%	6,819,450
Nov 14, 2025	39.01	39.59	38.72	39.04	39.04	-0.18%	1,923,250