SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.49	19.10	18.35	18.94	18.94	2.88%	18,800,780
Dec 18, 2025	18.30	18.59	18.18	18.41	18.41	-0.05%	11,166,450
Dec 17, 2025	18.18	18.45	17.94	18.42	18.42	1.43%	10,489,910
Dec 16, 2025	18.74	18.74	18.02	18.16	18.16	-2.63%	10,609,070
Dec 15, 2025	18.51	18.85	18.41	18.65	18.65	-0.43%	8,324,633
Dec 12, 2025	18.51	18.86	18.41	18.73	18.73	1.13%	11,067,530
Dec 11, 2025	19.21	19.22	18.50	18.52	18.52	-3.79%	15,634,170
Dec 10, 2025	19.57	19.57	19.04	19.25	19.25	-2.63%	14,140,870
Dec 9, 2025	19.53	20.31	19.52	19.77	19.77	1.18%	19,012,230
Dec 8, 2025	19.50	19.69	19.47	19.54	19.54	0.26%	10,496,110
Dec 5, 2025	19.15	19.63	18.70	19.49	19.49	1.46%	13,230,820
Dec 4, 2025	19.54	19.70	19.20	19.21	19.21	-1.89%	11,732,340
Dec 3, 2025	20.35	20.41	19.52	19.58	19.58	-4.35%	22,242,510
Dec 2, 2025	21.07	21.37	20.41	20.47	20.47	-2.66%	18,776,540
Dec 1, 2025	20.74	21.20	20.51	21.03	21.03	0.62%	18,793,220
Nov 28, 2025	21.00	21.47	20.66	20.90	20.90	0.14%	17,154,090
Nov 27, 2025	21.11	21.43	20.80	20.87	20.87	-2.16%	18,523,432
Nov 26, 2025	21.24	21.88	21.14	21.33	21.33	-0.05%	28,929,610
Nov 25, 2025	21.25	21.61	21.20	21.34	21.34	0.42%	32,651,410
Nov 24, 2025	20.57	21.27	19.88	21.25	21.25	5.20%	39,832,480
Nov 21, 2025	20.59	21.01	20.08	20.20	20.20	-3.26%	24,962,620
Nov 20, 2025	20.65	21.29	20.19	20.88	20.88	2.25%	25,556,090
Nov 19, 2025	20.84	21.14	20.30	20.42	20.42	-1.97%	16,933,000
Nov 18, 2025	20.40	21.24	20.35	20.83	20.83	0.48%	27,652,790
Nov 17, 2025	20.03	20.98	20.03	20.73	20.73	3.65%	27,237,420
Nov 14, 2025	20.30	20.46	20.00	20.00	20.00	-3.43%	13,379,830
Nov 13, 2025	20.00	20.83	19.84	20.71	20.71	3.50%	16,481,580
Nov 12, 2025	20.48	20.48	19.90	20.01	20.01	-2.96%	16,116,350
Nov 11, 2025	20.68	21.06	20.37	20.62	20.62	-	18,694,710
Nov 10, 2025	20.55	20.80	20.34	20.62	20.62	0.44%	16,236,370
Nov 7, 2025	21.02	21.02	20.40	20.53	20.53	-2.66%	23,214,000
Nov 6, 2025	21.44	21.46	20.91	21.09	21.09	-1.22%	16,750,080
Nov 5, 2025	21.20	21.48	20.89	21.35	21.35	-1.52%	19,514,200
Nov 4, 2025	22.08	22.08	21.50	21.68	21.68	-2.61%	20,437,870
Nov 3, 2025	22.22	22.29	21.85	22.26	22.26	0.54%	22,674,900
Oct 31, 2025	21.45	22.35	21.40	22.14	22.14	2.98%	37,242,000
Oct 30, 2025	21.46	21.99	21.07	21.50	21.50	-0.09%	30,066,070
Oct 29, 2025	21.31	21.53	21.07	21.52	21.52	1.03%	18,362,990
Oct 28, 2025	21.60	21.78	21.20	21.30	21.30	-1.66%	21,402,560
Oct 27, 2025	21.87	22.00	21.55	21.66	21.66	0.19%	22,535,140
Oct 24, 2025	21.42	21.84	21.42	21.62	21.62	0.19%	21,059,100
Oct 23, 2025	21.29	21.61	20.74	21.58	21.58	0.51%	24,550,480
Oct 22, 2025	21.66	21.70	21.36	21.47	21.47	-1.87%	17,689,480
Oct 21, 2025	22.12	22.14	21.66	21.88	21.88	-0.68%	23,668,210
Oct 20, 2025	22.13	22.45	21.80	22.03	22.03	1.47%	20,271,120
Oct 17, 2025	23.42	23.58	21.66	21.71	21.71	-7.30%	38,365,580
Oct 16, 2025	22.27	24.09	22.12	23.42	23.42	5.16%	56,174,990
Oct 15, 2025	21.57	22.39	21.51	22.27	22.27	3.25%	21,697,610
Oct 14, 2025	22.97	23.22	21.33	21.57	21.57	-5.27%	31,369,850
Oct 13, 2025	21.61	22.94	21.51	22.77	22.77	-1.85%	26,237,360