SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	35.81	39.95	35.48	39.50	39.50	10.61%	16,459,450
Jan 26, 2026	37.66	37.77	35.43	35.71	35.71	-5.13%	9,480,451
Jan 23, 2026	38.81	38.88	37.37	37.64	37.64	-3.81%	10,675,380
Jan 22, 2026	37.82	39.66	37.60	39.13	39.13	3.46%	13,995,640
Jan 21, 2026	37.95	38.99	37.50	37.82	37.82	-0.89%	9,863,890
Jan 20, 2026	39.55	39.69	37.55	38.16	38.16	-2.65%	16,010,900
Jan 19, 2026	33.48	40.18	33.30	39.20	39.20	17.08%	27,424,420
Jan 16, 2026	34.15	34.23	33.10	33.48	33.48	-0.95%	6,303,678
Jan 15, 2026	33.65	34.39	33.36	33.80	33.80	-1.31%	4,419,039
Jan 14, 2026	34.98	35.50	33.40	34.25	34.25	-2.09%	12,470,900
Jan 13, 2026	36.67	36.67	34.35	34.98	34.98	-4.40%	10,149,330
Jan 12, 2026	36.70	37.45	35.90	36.59	36.59	0.69%	8,006,703
Jan 9, 2026	36.21	37.17	35.89	36.34	36.34	0.44%	10,724,603
Jan 8, 2026	34.50	36.87	34.20	36.18	36.18	4.54%	12,830,558
Jan 7, 2026	33.61	34.90	32.80	34.61	34.61	2.09%	10,190,570
Jan 6, 2026	32.30	34.51	31.73	33.90	33.90	4.99%	12,641,380
Jan 5, 2026	32.35	32.76	31.91	32.29	32.29	-0.03%	6,332,819
Dec 31, 2025	32.34	32.65	31.74	32.30	32.30	-0.62%	6,373,840
Dec 30, 2025	32.89	33.60	32.35	32.50	32.50	-1.52%	7,421,835
Dec 29, 2025	32.72	33.74	32.20	33.00	33.00	0.89%	9,339,363
Dec 26, 2025	32.71	33.50	32.18	32.71	32.71	0.25%	8,670,840
Dec 25, 2025	31.17	33.96	30.85	32.63	32.63	5.09%	15,409,150
Dec 24, 2025	30.27	31.30	29.75	31.05	31.05	2.68%	9,060,425
Dec 23, 2025	29.62	30.90	29.33	30.24	30.24	1.89%	9,512,838
Dec 22, 2025	29.61	29.89	29.42	29.68	29.68	0.07%	4,637,000
Dec 19, 2025	29.98	30.60	29.56	29.66	29.66	-0.97%	6,068,300
Dec 18, 2025	29.66	30.46	29.33	29.95	29.95	0.17%	6,272,331
Dec 17, 2025	29.96	30.28	28.77	29.90	29.90	-0.33%	8,369,002
Dec 16, 2025	30.90	30.95	29.40	30.00	30.00	-2.91%	11,679,790
Dec 15, 2025	29.00	33.33	29.00	30.90	30.90	7.18%	26,237,470
Dec 12, 2025	27.78	28.87	27.69	28.83	28.83	3.82%	8,971,925
Dec 11, 2025	27.39	28.40	27.38	27.77	27.77	1.46%	6,753,430
Dec 10, 2025	27.31	27.76	27.29	27.37	27.37	-0.33%	3,193,935
Dec 9, 2025	27.02	28.12	26.81	27.46	27.46	1.10%	5,421,743
Dec 8, 2025	28.11	28.25	27.09	27.16	27.16	-2.97%	7,613,328
Dec 5, 2025	27.03	28.14	26.83	27.99	27.99	3.86%	5,836,406
Dec 4, 2025	27.08	27.23	26.78	26.95	26.95	-0.26%	2,382,800
Dec 3, 2025	26.98	27.28	26.72	27.02	27.02	0.15%	2,653,190
Dec 2, 2025	27.18	27.21	26.88	26.98	26.98	-1.03%	1,988,650
Dec 1, 2025	27.55	27.56	27.01	27.26	27.26	-0.07%	3,081,890
Nov 28, 2025	27.20	27.50	26.80	27.28	27.28	-	3,779,275
Nov 27, 2025	27.10	27.68	26.80	27.28	27.28	0.92%	4,784,961
Nov 26, 2025	28.29	28.41	26.88	27.03	27.03	-3.94%	6,987,317
Nov 25, 2025	28.31	28.50	27.95	28.14	28.14	-0.60%	4,557,601
Nov 24, 2025	27.17	28.78	27.02	28.31	28.31	3.93%	10,810,800
Nov 21, 2025	26.59	28.22	26.20	27.24	27.24	0.52%	10,327,209
Nov 20, 2025	26.30	27.31	25.90	27.10	27.10	3.51%	9,538,108
Nov 19, 2025	26.83	27.07	26.06	26.18	26.18	-2.42%	4,276,600
Nov 18, 2025	27.40	27.50	26.63	26.83	26.83	-2.08%	4,296,880
Nov 17, 2025	27.90	28.31	27.20	27.40	27.40	-2.11%	4,252,760