SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	42.79	44.80	42.79	43.80	-	0.83%	9,280,826
Jan 5, 2026	41.41	43.99	41.41	43.44	43.44	5.00%	16,208,780
Dec 31, 2025	42.79	42.81	41.26	41.37	41.37	-2.82%	12,092,490
Dec 30, 2025	43.04	43.69	42.42	42.57	42.57	-1.80%	9,757,207
Dec 29, 2025	43.16	44.12	43.05	43.35	43.35	0.37%	10,044,700
Dec 26, 2025	43.16	43.90	42.91	43.19	43.19	0.19%	9,711,444
Dec 25, 2025	43.02	43.60	42.70	43.11	43.11	-0.48%	9,628,589
Dec 24, 2025	41.00	43.65	40.70	43.32	43.32	1.29%	13,982,007
Dec 23, 2025	42.85	43.33	42.37	42.77	42.77	-0.16%	11,610,234
Dec 22, 2025	42.62	43.35	42.45	42.84	42.84	0.35%	12,825,770
Dec 19, 2025	43.64	43.94	42.35	42.69	42.69	-1.86%	17,569,400
Dec 18, 2025	45.43	45.43	43.34	43.50	43.50	-5.08%	14,278,040
Dec 17, 2025	45.44	45.87	44.05	45.83	45.83	1.08%	8,702,874
Dec 16, 2025	46.80	46.81	44.99	45.34	45.34	-3.45%	8,592,479
Dec 15, 2025	47.35	48.28	46.70	46.96	46.96	-0.93%	9,364,170
Dec 12, 2025	46.57	47.80	46.08	47.40	47.40	2.11%	11,375,763
Dec 11, 2025	45.60	47.16	45.21	46.42	46.42	1.71%	13,432,840
Dec 10, 2025	47.50	47.55	43.50	45.64	45.64	-3.10%	19,076,090
Dec 9, 2025	47.15	48.36	46.82	47.10	47.10	-0.70%	9,869,708
Dec 8, 2025	46.93	47.55	46.05	47.43	47.43	0.42%	12,904,710
Dec 5, 2025	45.73	47.80	45.70	47.23	47.23	2.74%	13,528,620
Dec 4, 2025	45.80	46.36	45.41	45.97	45.97	-0.63%	8,466,811
Dec 3, 2025	45.37	46.80	45.37	46.26	46.26	1.96%	12,947,580
Dec 2, 2025	46.13	46.20	45.01	45.37	45.37	-1.60%	8,650,026
Dec 1, 2025	47.26	47.36	45.60	46.11	46.11	-2.43%	12,217,860
Nov 28, 2025	46.42	47.97	46.42	47.26	47.26	1.83%	8,986,101
Nov 27, 2025	46.71	48.19	46.37	46.41	46.41	-1.32%	10,721,460
Nov 26, 2025	46.60	47.80	46.10	47.03	47.03	0.15%	10,912,130
Nov 25, 2025	46.01	47.27	45.70	46.96	46.96	1.56%	11,600,770
Nov 24, 2025	45.33	46.77	45.33	46.24	46.24	2.21%	12,796,710
Nov 21, 2025	45.51	46.34	45.10	45.24	45.24	-1.55%	12,447,650
Nov 20, 2025	47.17	47.99	45.79	45.95	45.95	-1.92%	14,104,750
Nov 19, 2025	47.43	48.88	46.40	46.85	46.85	-1.24%	14,080,670
Nov 18, 2025	50.73	50.75	47.24	47.44	47.44	-7.04%	18,982,700
Nov 17, 2025	48.68	51.80	47.77	51.03	51.03	2.86%	20,256,570
Nov 14, 2025	48.85	51.97	48.65	49.61	49.61	-0.38%	22,853,860
Nov 13, 2025	48.88	50.38	48.30	49.80	49.80	0.67%	20,807,880
Nov 12, 2025	47.67	49.89	46.70	49.47	49.47	3.54%	25,963,460
Nov 11, 2025	48.36	49.25	47.51	47.78	47.78	-0.48%	15,270,240
Nov 10, 2025	50.08	50.43	47.56	48.01	48.01	-3.40%	20,613,750
Nov 7, 2025	49.51	51.00	49.08	49.70	49.70	-0.24%	19,707,420
Nov 6, 2025	49.99	51.20	49.40	49.82	49.82	-0.74%	19,666,630
Nov 5, 2025	48.94	50.97	48.61	50.19	50.19	0.26%	20,378,530
Nov 4, 2025	52.30	52.80	49.38	50.06	50.06	-4.06%	23,021,210
Nov 3, 2025	52.50	52.75	50.50	52.18	52.18	-1.17%	24,625,470
Oct 31, 2025	54.50	55.78	52.39	52.80	52.80	-2.02%	33,514,810
Oct 30, 2025	52.26	57.71	51.86	53.89	53.89	2.55%	44,453,330
Oct 29, 2025	49.79	54.00	49.63	52.55	52.55	5.59%	36,056,230
Oct 28, 2025	52.05	52.35	49.33	49.77	49.77	-4.55%	35,281,840
Oct 27, 2025	54.00	54.00	51.01	52.14	52.14	-2.72%	37,842,660