SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.37	45.29	43.65	44.45	44.45	-1.07%	12,800,860
Jan 22, 2026	43.35	46.77	43.35	44.93	44.93	7.75%	19,149,740
Jan 21, 2026	39.96	42.03	39.54	41.70	41.70	3.32%	9,485,881
Jan 20, 2026	41.10	41.29	39.85	40.36	40.36	-2.37%	8,237,194
Jan 19, 2026	39.95	41.49	39.43	41.34	41.34	4.03%	10,687,090
Jan 16, 2026	39.57	39.96	39.12	39.74	39.74	0.81%	5,970,783
Jan 15, 2026	38.50	39.66	38.06	39.42	39.42	2.23%	7,396,457
Jan 14, 2026	38.05	38.88	37.97	38.56	38.56	1.13%	5,909,233
Jan 13, 2026	39.37	39.37	37.90	38.13	38.13	-3.39%	6,120,904
Jan 12, 2026	39.00	39.66	38.28	39.47	39.47	0.84%	6,491,547
Jan 9, 2026	39.15	39.32	38.55	39.14	39.14	-0.28%	4,939,270
Jan 8, 2026	39.66	39.78	39.03	39.25	39.25	-2.02%	7,079,528
Jan 7, 2026	38.79	41.10	38.77	40.06	40.06	3.57%	10,322,948
Jan 6, 2026	38.80	39.20	38.28	38.68	38.68	-0.51%	4,794,817
Jan 5, 2026	38.53	39.07	37.91	38.88	38.88	1.83%	4,539,662
Dec 31, 2025	39.15	39.33	38.10	38.18	38.18	-2.95%	4,619,011
Dec 30, 2025	38.03	39.70	38.00	39.34	39.34	2.80%	7,250,504
Dec 29, 2025	38.14	38.86	37.78	38.27	38.27	0.34%	3,792,940
Dec 26, 2025	38.33	38.87	37.89	38.14	38.14	-1.09%	3,732,400
Dec 25, 2025	38.43	38.67	38.08	38.56	38.56	-0.54%	4,023,974
Dec 24, 2025	37.60	38.88	37.38	38.77	38.77	3.28%	5,898,387
Dec 23, 2025	37.45	37.93	37.30	37.54	37.54	-0.64%	4,058,583
Dec 22, 2025	35.28	38.28	35.28	37.78	37.78	7.21%	7,569,851
Dec 19, 2025	35.87	36.16	35.21	35.24	35.24	-0.93%	2,867,794
Dec 18, 2025	36.26	36.54	35.57	35.57	35.57	-3.03%	2,909,600
Dec 17, 2025	35.48	36.73	35.08	36.68	36.68	3.32%	3,473,431
Dec 16, 2025	36.16	36.42	35.36	35.50	35.50	-1.91%	3,050,460
Dec 15, 2025	36.43	36.81	36.03	36.19	36.19	-1.71%	2,994,547
Dec 12, 2025	36.91	37.33	36.43	36.82	36.82	-0.24%	3,627,455
Dec 11, 2025	37.97	38.09	36.80	36.91	36.91	-2.89%	4,135,069
Dec 10, 2025	37.92	38.30	37.52	38.01	38.01	-0.73%	3,626,471
Dec 9, 2025	37.75	38.85	37.73	38.29	38.29	0.68%	7,496,719
Dec 8, 2025	37.18	38.38	36.83	38.03	38.03	2.29%	7,114,216
Dec 5, 2025	37.55	38.19	37.03	37.18	37.18	-3.18%	8,527,381
Dec 4, 2025	36.16	38.41	36.16	38.40	38.40	6.17%	9,196,803
Dec 3, 2025	37.12	37.58	36.00	36.17	36.17	-2.19%	4,289,176
Dec 2, 2025	36.42	37.68	36.19	36.98	36.98	1.37%	6,023,935
Dec 1, 2025	35.78	36.50	35.42	36.48	36.48	2.47%	3,357,961
Nov 28, 2025	35.87	35.94	35.42	35.60	35.60	-0.64%	2,074,141
Nov 27, 2025	35.23	36.34	35.23	35.83	35.83	1.36%	2,638,840
Nov 26, 2025	35.48	36.09	35.10	35.35	35.35	-1.01%	2,350,734
Nov 25, 2025	34.70	36.33	34.53	35.71	35.71	3.87%	4,633,227
Nov 24, 2025	34.23	34.53	33.80	34.38	34.38	1.30%	2,758,497
Nov 21, 2025	35.09	35.29	33.68	33.94	33.94	-4.42%	3,920,017
Nov 20, 2025	35.91	36.40	35.25	35.51	35.51	0.17%	2,598,398
Nov 19, 2025	36.70	36.79	35.31	35.45	35.45	-3.62%	3,637,121
Nov 18, 2025	36.81	37.35	36.53	36.78	36.78	-0.70%	2,805,206
Nov 17, 2025	37.29	37.69	36.78	37.04	37.04	-0.43%	3,826,380
Nov 14, 2025	38.32	38.38	37.20	37.20	37.20	-3.88%	3,829,286
Nov 13, 2025	38.56	39.02	38.32	38.70	38.70	0.31%	4,181,355