SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.04	15.87	13.90	14.77	14.77	4.83%	101,764,400
Jan 22, 2026	13.95	14.70	13.30	14.09	14.09	1.00%	80,075,796
Jan 21, 2026	12.74	15.46	12.40	13.95	13.95	8.31%	104,352,014
Jan 20, 2026	12.52	13.67	12.50	12.88	12.88	4.04%	65,354,180
Jan 19, 2026	12.01	12.84	11.89	12.38	12.38	1.14%	32,164,290
Jan 16, 2026	12.85	12.96	12.01	12.24	12.24	-4.52%	40,946,475
Jan 15, 2026	13.35	13.53	12.59	12.82	12.82	-8.43%	64,364,980
Jan 14, 2026	13.89	15.03	13.68	14.00	14.00	2.49%	100,511,700
Jan 13, 2026	14.50	14.50	13.02	13.66	13.66	-5.92%	99,047,770
Jan 12, 2026	13.00	14.52	12.63	14.52	14.52	20.00%	135,855,800
Jan 9, 2026	10.53	12.86	10.53	12.10	12.10	12.87%	80,471,902
Jan 8, 2026	10.32	10.80	10.32	10.72	10.72	3.57%	18,251,940
Jan 7, 2026	10.51	10.59	10.32	10.35	10.35	-1.62%	10,093,560
Jan 6, 2026	10.56	10.60	10.43	10.52	10.52	-0.94%	13,571,896
Jan 5, 2026	10.18	10.75	10.10	10.62	10.62	4.32%	20,835,930
Dec 31, 2025	9.95	10.25	9.95	10.18	10.18	2.31%	11,199,696
Dec 30, 2025	9.95	10.08	9.93	9.95	9.95	-0.10%	5,818,476
Dec 29, 2025	10.03	10.07	9.96	9.96	9.96	-1.09%	5,240,605
Dec 26, 2025	10.12	10.16	10.01	10.07	10.07	-0.49%	6,262,000
Dec 25, 2025	10.11	10.15	10.00	10.12	10.12	0.90%	6,156,105
Dec 24, 2025	9.95	10.04	9.93	10.03	10.03	1.01%	4,542,900
Dec 23, 2025	10.15	10.15	9.92	9.93	9.93	-1.88%	6,556,315
Dec 22, 2025	10.12	10.22	10.10	10.12	10.12	-	5,478,230
Dec 19, 2025	10.00	10.19	9.99	10.12	10.12	0.90%	5,492,269
Dec 18, 2025	9.99	10.16	9.94	10.03	10.03	-0.40%	5,646,106
Dec 17, 2025	9.90	10.12	9.85	10.07	10.07	1.51%	7,874,869
Dec 16, 2025	10.09	10.16	9.88	9.92	9.92	-2.55%	9,945,000
Dec 15, 2025	10.01	10.50	9.90	10.18	10.18	0.79%	12,125,023
Dec 12, 2025	10.30	10.31	10.07	10.10	10.10	-1.85%	9,259,759
Dec 11, 2025	10.22	10.40	10.05	10.29	10.29	0.10%	13,167,029
Dec 10, 2025	10.31	10.34	10.16	10.28	10.28	-0.96%	9,215,585
Dec 9, 2025	10.61	10.90	10.36	10.38	10.38	-3.08%	14,074,320
Dec 8, 2025	10.21	10.79	10.21	10.71	10.71	4.59%	16,886,040
Dec 5, 2025	10.05	10.26	9.94	10.24	10.24	1.79%	9,441,754
Dec 4, 2025	10.34	10.38	10.00	10.06	10.06	-2.42%	11,427,550
Dec 3, 2025	10.87	10.89	10.28	10.31	10.31	-5.41%	20,349,620
Dec 2, 2025	11.23	11.25	10.85	10.90	10.90	-3.28%	15,979,770
Dec 1, 2025	11.22	11.34	11.10	11.27	11.27	-0.44%	12,929,630
Nov 28, 2025	11.34	11.60	11.17	11.32	11.32	-	17,252,876
Nov 27, 2025	11.55	11.67	11.31	11.32	11.32	-2.33%	16,920,593
Nov 26, 2025	11.82	12.03	11.50	11.59	11.59	-2.19%	31,098,740
Nov 25, 2025	11.52	12.25	11.46	11.85	11.85	2.60%	40,647,930
Nov 24, 2025	10.81	11.60	10.68	11.55	11.55	5.96%	34,846,010
Nov 21, 2025	10.87	11.26	10.65	10.90	10.90	-1.09%	23,080,990
Nov 20, 2025	11.43	11.45	11.01	11.02	11.02	-4.34%	26,360,840
Nov 19, 2025	11.30	11.66	11.12	11.52	11.52	3.69%	42,517,430
Nov 18, 2025	11.05	11.22	11.00	11.11	11.11	-	20,896,940
Nov 17, 2025	10.63	11.24	10.63	11.11	11.11	2.97%	25,082,980
Nov 14, 2025	10.53	11.26	10.47	10.79	10.79	1.79%	25,488,320
Nov 13, 2025	10.59	10.65	10.48	10.60	10.60	0.19%	9,401,018