SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	59.51	59.93	58.41	59.50	59.50	1.02%	2,755,648
Jan 5, 2026	56.52	58.99	55.65	58.90	58.90	4.71%	4,061,897
Dec 31, 2025	56.75	56.88	55.52	56.25	56.25	-0.27%	2,181,700
Dec 30, 2025	57.52	57.84	56.21	56.40	56.40	-2.27%	2,347,028
Dec 29, 2025	58.33	58.91	57.50	57.71	57.71	-1.35%	2,102,590
Dec 26, 2025	58.55	59.19	58.00	58.50	58.50	0.31%	1,704,090
Dec 25, 2025	57.36	58.57	57.20	58.32	58.32	1.69%	1,797,652
Dec 24, 2025	57.78	58.01	57.20	57.35	57.35	-0.55%	2,302,129
Dec 23, 2025	58.93	59.01	57.66	57.67	57.67	-2.09%	2,738,558
Dec 22, 2025	59.14	59.33	58.36	58.90	58.90	-0.17%	2,100,092
Dec 19, 2025	59.50	59.98	58.91	59.00	59.00	-0.81%	2,024,211
Dec 18, 2025	60.33	60.58	59.15	59.48	59.48	-1.31%	2,097,302
Dec 17, 2025	58.93	60.50	58.93	60.27	60.27	1.81%	3,169,805
Dec 16, 2025	57.88	59.47	57.80	59.20	59.20	2.03%	2,146,485
Dec 15, 2025	58.36	59.25	57.91	58.02	58.02	-0.45%	2,102,761
Dec 12, 2025	58.57	58.75	57.33	58.28	58.28	-0.14%	3,238,040
Dec 11, 2025	58.11	58.58	57.51	58.36	58.36	0.45%	2,518,622
Dec 10, 2025	59.30	59.30	57.82	58.10	58.10	-2.02%	2,292,067
Dec 9, 2025	59.22	59.60	58.87	59.30	59.30	0.14%	1,565,890
Dec 8, 2025	60.00	60.35	59.00	59.22	59.22	-1.09%	2,007,164
Dec 5, 2025	59.81	60.28	59.00	59.87	59.87	0.10%	2,264,584
Dec 4, 2025	59.94	60.48	59.50	59.81	59.81	0.34%	2,320,723
Dec 3, 2025	59.05	60.26	59.00	59.61	59.61	0.95%	2,633,253
Dec 2, 2025	59.68	60.14	58.85	59.05	59.05	-1.06%	2,027,436
Dec 1, 2025	58.88	60.27	58.50	59.68	59.68	1.38%	2,494,051
Nov 28, 2025	58.50	59.25	58.21	58.87	58.87	1.01%	2,135,982
Nov 27, 2025	58.74	58.96	57.95	58.28	58.28	-0.99%	3,116,834
Nov 26, 2025	59.86	60.19	58.57	58.86	58.86	-1.29%	3,513,186
Nov 25, 2025	60.65	61.25	59.16	59.63	59.63	-1.19%	4,845,150
Nov 24, 2025	62.41	62.80	60.32	60.35	60.35	-3.30%	3,896,875
Nov 21, 2025	63.80	64.04	62.01	62.41	62.41	-1.56%	4,773,651
Nov 20, 2025	66.00	66.00	63.30	63.40	63.40	-2.21%	2,027,866
Nov 19, 2025	64.82	65.42	64.22	64.83	64.83	0.37%	1,961,825
Nov 18, 2025	64.62	65.28	63.80	64.59	64.59	-0.23%	1,722,225
Nov 17, 2025	65.65	65.71	63.98	64.74	64.74	-1.16%	2,206,725
Nov 14, 2025	66.29	67.18	65.50	65.50	65.50	-1.03%	2,709,157
Nov 13, 2025	65.50	66.85	65.30	66.18	66.18	0.98%	3,238,750
Nov 12, 2025	64.40	67.10	64.05	65.54	65.54	2.21%	4,067,499
Nov 11, 2025	64.50	64.69	63.21	64.12	64.12	0.14%	2,777,825
Nov 10, 2025	62.37	65.50	62.20	64.03	64.03	2.71%	4,106,759
Nov 7, 2025	61.96	62.67	61.65	62.34	62.34	0.58%	1,915,560
Nov 6, 2025	62.76	63.06	61.65	61.98	61.98	-1.18%	3,159,139
Nov 5, 2025	63.04	63.80	61.80	62.72	62.72	0.76%	3,769,718
Nov 4, 2025	62.63	63.09	61.60	62.25	62.25	-0.69%	3,565,972
Nov 3, 2025	61.21	63.40	60.30	62.68	62.68	2.75%	5,023,793
Oct 31, 2025	60.75	61.99	59.91	61.00	61.00	0.81%	3,763,320
Oct 30, 2025	60.80	61.49	60.50	60.51	60.51	-0.15%	3,462,980
Oct 29, 2025	61.32	61.89	60.08	60.60	60.60	-0.48%	3,500,466
Oct 28, 2025	61.02	61.87	60.60	60.89	60.89	-0.44%	2,802,200
Oct 27, 2025	61.72	62.47	60.70	61.16	61.16	-1.21%	4,554,752