SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.50	13.44	12.50	13.38	-	-0.15%	1,810,700
Jan 22, 2026	13.58	13.69	13.32	13.40	13.40	-1.69%	13,470,780
Jan 21, 2026	13.85	14.09	13.58	13.63	13.63	-3.54%	15,631,300
Jan 20, 2026	13.70	14.33	13.51	14.13	14.13	1.36%	22,789,290
Jan 19, 2026	13.50	14.05	13.32	13.94	13.94	2.12%	26,445,790
Jan 16, 2026	12.50	14.46	12.50	13.65	13.65	12.90%	36,874,107
Jan 15, 2026	11.95	12.12	11.90	12.09	12.09	0.33%	6,016,990
Jan 14, 2026	12.17	12.25	11.90	12.05	12.05	-	7,369,690
Jan 13, 2026	12.13	12.27	11.85	12.05	12.05	-0.82%	9,732,000
Jan 12, 2026	12.01	12.19	12.01	12.15	12.15	1.17%	9,756,300
Jan 9, 2026	12.18	12.35	11.92	12.01	12.01	1.52%	12,231,190
Jan 8, 2026	11.88	11.95	11.77	11.83	11.83	-0.84%	8,024,890
Jan 7, 2026	11.36	12.25	11.35	11.93	11.93	4.74%	15,881,630
Jan 6, 2026	11.20	11.65	11.19	11.39	11.39	1.88%	9,062,870
Jan 5, 2026	11.02	11.21	11.02	11.18	11.18	1.45%	7,214,978
Dec 31, 2025	11.20	11.27	10.88	11.02	11.02	-1.52%	8,279,800
Dec 30, 2025	11.06	11.36	11.01	11.19	11.19	0.90%	11,142,770
Dec 29, 2025	11.29	11.79	11.08	11.09	11.09	-14.82%	25,261,570
Dec 26, 2025	13.08	13.14	12.98	13.02	13.02	-0.53%	3,213,600
Dec 25, 2025	13.04	13.16	13.01	13.09	13.09	0.38%	2,993,731
Dec 24, 2025	12.88	13.07	12.87	13.04	13.04	1.09%	3,189,800
Dec 23, 2025	12.97	13.03	12.83	12.90	12.90	-0.54%	2,768,000
Dec 22, 2025	12.96	13.12	12.96	12.97	12.97	0.15%	3,073,811
Dec 19, 2025	12.94	13.07	12.93	12.95	12.95	0.47%	2,390,200
Dec 18, 2025	12.77	13.00	12.76	12.89	12.89	0.08%	2,399,601
Dec 17, 2025	12.90	13.01	12.61	12.88	12.88	-0.31%	3,985,433
Dec 16, 2025	13.19	13.26	12.92	12.92	12.92	-2.05%	3,468,200
Dec 15, 2025	13.23	13.39	13.18	13.19	13.19	-1.05%	2,664,601
Dec 12, 2025	13.28	13.46	13.21	13.33	13.33	0.30%	2,708,200
Dec 11, 2025	13.50	13.51	13.27	13.29	13.29	-1.63%	2,784,378
Dec 10, 2025	13.57	13.62	13.35	13.51	13.51	-0.44%	3,967,000
Dec 9, 2025	13.64	13.66	13.54	13.57	13.57	-0.51%	2,308,792
Dec 8, 2025	13.63	13.72	13.52	13.64	13.64	0.59%	3,231,300
Dec 5, 2025	13.32	13.58	13.25	13.56	13.56	1.65%	3,472,292
Dec 4, 2025	13.30	13.41	13.20	13.34	13.34	-0.22%	2,301,800
Dec 3, 2025	13.36	13.45	13.30	13.37	13.37	-0.37%	2,332,392
Dec 2, 2025	13.41	13.54	13.34	13.42	13.42	-0.45%	2,086,600
Dec 1, 2025	13.38	13.51	13.32	13.48	13.48	0.60%	3,424,369
Nov 28, 2025	13.25	13.40	13.18	13.40	13.40	0.98%	2,599,800
Nov 27, 2025	13.10	13.49	13.10	13.27	13.27	1.45%	3,319,200
Nov 26, 2025	13.30	13.38	13.08	13.08	13.08	-2.10%	3,260,100
Nov 25, 2025	13.28	13.54	13.23	13.36	13.36	1.06%	3,555,100
Nov 24, 2025	13.02	13.25	13.01	13.22	13.22	2.01%	3,108,400
Nov 21, 2025	13.50	13.61	12.91	12.96	12.96	-4.50%	5,903,600
Nov 20, 2025	13.69	13.78	13.52	13.57	13.57	-0.51%	3,286,200
Nov 19, 2025	13.87	13.88	13.57	13.64	13.64	-1.73%	4,548,400
Nov 18, 2025	13.93	13.98	13.81	13.88	13.88	-0.43%	3,421,600
Nov 17, 2025	13.86	13.97	13.84	13.94	13.94	0.50%	2,661,200
Nov 14, 2025	14.01	14.06	13.85	13.87	13.87	-1.07%	3,449,899
Nov 13, 2025	14.01	14.09	13.94	14.02	14.02	0.29%	4,180,400