SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	42.62	43.57	42.27	42.37	42.37	-1.53%	11,578,960
Feb 5, 2026	44.30	44.37	42.72	43.03	43.03	-3.61%	11,756,880
Feb 4, 2026	44.11	44.86	43.25	44.64	44.64	0.36%	11,781,560
Feb 3, 2026	43.80	44.59	43.02	44.48	44.48	2.94%	14,052,390
Feb 2, 2026	44.58	44.98	43.02	43.21	43.21	-3.59%	14,894,050
Jan 30, 2026	45.31	45.75	43.80	44.82	44.82	-1.56%	14,475,193
Jan 29, 2026	47.20	47.31	45.50	45.53	45.53	-4.21%	19,536,310
Jan 28, 2026	48.00	48.20	46.88	47.53	47.53	-1.35%	16,942,944
Jan 27, 2026	49.20	49.68	46.82	48.18	48.18	-3.08%	25,067,160
Jan 26, 2026	51.94	51.94	48.73	49.71	49.71	0.02%	36,610,770
Jan 23, 2026	48.23	50.00	47.67	49.70	49.70	2.75%	23,508,360
Jan 22, 2026	47.80	48.64	47.21	48.37	48.37	1.02%	18,464,355
Jan 21, 2026	46.84	48.48	46.54	47.88	47.88	1.20%	20,489,000
Jan 20, 2026	47.60	48.66	46.81	47.31	47.31	-0.59%	19,947,030
Jan 19, 2026	45.59	47.81	45.42	47.59	47.59	4.92%	23,832,120
Jan 16, 2026	46.60	46.67	45.22	45.36	45.36	-1.82%	14,647,940
Jan 15, 2026	44.70	46.97	44.38	46.20	46.20	4.52%	20,959,214
Jan 14, 2026	42.72	45.53	42.70	44.20	44.20	4.02%	20,785,220
Jan 13, 2026	44.57	44.57	42.43	42.49	42.49	-4.67%	17,739,342
Jan 12, 2026	44.78	45.18	44.04	44.57	44.57	-0.47%	13,598,740
Jan 9, 2026	45.16	45.60	44.50	44.78	44.78	-0.86%	15,149,520
Jan 8, 2026	43.61	45.20	43.45	45.17	45.17	2.92%	15,435,372
Jan 7, 2026	44.27	44.58	43.60	43.89	43.89	-0.81%	11,921,740
Jan 6, 2026	43.34	44.80	43.22	44.25	44.25	1.86%	14,198,480
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