SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.82	24.86	23.71	24.73	24.73	2.78%	50,091,610
Jan 22, 2026	23.42	24.10	23.09	24.06	24.06	2.78%	44,075,790
Jan 21, 2026	22.66	24.48	22.60	23.41	23.41	2.32%	44,832,020
Jan 20, 2026	23.61	23.82	22.60	22.88	22.88	-2.10%	27,133,540
Jan 19, 2026	22.74	23.86	22.66	23.37	23.37	1.39%	31,753,830
Jan 16, 2026	24.10	24.30	22.81	23.05	23.05	-4.32%	41,044,520
Jan 15, 2026	25.25	25.27	23.74	24.09	24.09	-3.72%	47,352,770
Jan 14, 2026	24.02	26.30	24.02	25.02	25.02	2.54%	82,258,260
Jan 13, 2026	26.70	26.84	24.03	24.40	24.40	-7.33%	84,919,360
Jan 12, 2026	25.28	26.62	24.24	26.33	26.33	7.29%	95,054,882
Jan 9, 2026	23.00	25.00	23.00	24.54	24.54	8.30%	82,307,510
Jan 8, 2026	22.65	23.08	22.46	22.66	22.66	-0.61%	36,598,200
Jan 7, 2026	22.72	23.23	22.33	22.80	22.80	-0.44%	39,461,400
Jan 6, 2026	23.01	23.75	22.66	22.90	22.90	-2.47%	53,214,970
Jan 5, 2026	22.61	23.91	22.26	23.48	23.48	2.85%	62,283,280
Dec 31, 2025	22.08	23.38	21.80	22.83	22.83	5.35%	60,855,787
Dec 30, 2025	22.00	22.00	21.37	21.67	21.67	-2.43%	38,956,210
Dec 29, 2025	21.10	23.00	20.97	22.21	22.21	2.35%	73,369,710
Dec 26, 2025	19.19	22.50	19.09	21.70	21.70	13.08%	64,431,910
Dec 25, 2025	19.24	19.30	19.01	19.19	19.19	0.21%	9,546,900
Dec 24, 2025	19.01	19.25	18.94	19.15	19.15	0.16%	9,433,374
Dec 23, 2025	19.56	19.65	19.02	19.12	19.12	-3.63%	18,973,710
Dec 22, 2025	19.55	20.26	19.11	19.84	19.84	4.75%	33,292,160
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