SHE:300842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	97.99	115.96	97.00	115.40	115.40	18.94%	29,067,130
Jan 22, 2026	98.97	99.88	92.47	97.02	97.02	0.24%	15,135,350
Jan 21, 2026	94.00	101.68	93.50	96.79	96.79	6.13%	18,727,160
Jan 20, 2026	89.28	97.00	89.20	91.20	91.20	1.25%	18,725,760
Jan 19, 2026	92.63	95.63	89.00	90.07	90.07	2.89%	20,352,876
Jan 16, 2026	84.15	89.90	82.01	87.54	87.54	4.70%	19,601,210
Jan 15, 2026	80.20	89.32	80.00	83.61	83.61	3.67%	24,039,980
Jan 14, 2026	75.91	84.48	71.98	80.65	80.65	11.81%	33,192,420
Jan 13, 2026	60.11	72.13	60.10	72.13	72.13	20.00%	24,524,840
Jan 12, 2026	60.60	62.80	59.80	60.11	60.11	-1.72%	8,036,202
Jan 9, 2026	63.18	63.18	60.72	61.16	61.16	-3.97%	8,539,521
Jan 8, 2026	62.40	64.80	62.15	63.69	63.69	1.05%	5,863,187
Jan 7, 2026	65.02	65.80	62.38	63.03	63.03	1.42%	7,884,388
Jan 6, 2026	60.24	63.28	60.24	62.15	62.15	3.27%	6,268,734
Jan 5, 2026	59.31	60.58	59.31	60.18	60.18	1.54%	3,702,127
Dec 31, 2025	60.31	60.93	59.00	59.27	59.27	-1.23%	3,172,582
Dec 30, 2025	59.99	60.97	59.99	60.01	60.01	-1.43%	4,039,746
Dec 29, 2025	63.52	63.90	60.03	60.88	60.88	-3.96%	8,242,253
Dec 26, 2025	62.45	66.31	62.42	63.39	63.39	1.59%	9,388,270
Dec 25, 2025	62.45	63.17	61.71	62.40	62.40	-0.40%	3,636,852
Dec 24, 2025	61.91	63.00	60.50	62.65	62.65	1.15%	4,451,400
Dec 23, 2025	64.00	64.04	61.30	61.94	61.94	-3.54%	6,161,306
Dec 22, 2025	59.91	65.99	59.85	64.21	64.21	6.98%	10,602,870
Dec 19, 2025	62.07	63.30	59.90	60.02	60.02	-3.26%	6,035,970
Dec 18, 2025	60.47	63.55	60.47	62.04	62.04	2.61%	7,464,012
Dec 17, 2025	65.00	65.00	58.68	60.46	60.46	-3.68%	8,688,808
Dec 16, 2025	60.47	63.65	60.13	62.77	62.77	3.50%	8,531,770
Dec 15, 2025	60.00	62.50	60.00	60.65	60.65	0.40%	4,874,444
Dec 12, 2025	60.02	61.16	58.61	60.41	60.41	0.17%	4,822,919
Dec 11, 2025	61.75	62.88	60.23	60.31	60.31	-1.98%	4,190,200
Dec 10, 2025	61.41	62.19	60.08	61.53	61.53	0.21%	5,758,323
Dec 9, 2025	56.00	64.56	55.68	61.40	61.40	8.67%	10,911,690
Dec 8, 2025	54.86	56.95	54.42	56.50	56.50	3.10%	4,261,841
Dec 5, 2025	56.72	56.96	54.42	54.80	54.80	-3.33%	5,224,396
Dec 4, 2025	53.37	57.80	52.63	56.69	56.69	6.60%	9,721,388
Dec 3, 2025	53.73	53.81	52.10	53.18	53.18	-0.36%	3,032,496
Dec 2, 2025	55.00	55.04	53.12	53.37	53.37	-2.96%	3,492,348
Dec 1, 2025	56.37	57.56	53.90	55.00	55.00	-1.96%	5,094,770
Nov 28, 2025	55.69	56.65	55.40	56.10	56.10	0.30%	3,285,492
Nov 27, 2025	55.80	56.95	55.50	55.93	55.93	0.56%	4,277,885
Nov 26, 2025	56.04	56.72	55.38	55.62	55.62	-1.28%	3,241,849
Nov 25, 2025	56.00	57.62	56.00	56.34	56.34	3.53%	4,849,716
Nov 24, 2025	55.12	57.36	54.01	54.42	54.42	1.72%	6,667,941
Nov 21, 2025	55.45	56.13	52.73	53.50	53.50	-6.73%	7,158,592
Nov 20, 2025	61.03	62.40	57.05	57.36	57.36	-6.00%	6,107,958
Nov 19, 2025	63.00	64.31	60.01	61.02	61.02	-3.04%	5,671,851
Nov 18, 2025	67.10	67.50	62.50	62.93	62.93	-6.42%	7,305,136
Nov 17, 2025	67.45	68.50	65.70	67.25	67.25	0.07%	5,152,671
Nov 14, 2025	68.55	70.40	67.13	67.20	67.20	-4.68%	7,841,694
Nov 13, 2025	68.08	71.65	66.70	70.50	70.50	4.90%	12,641,410