SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.83	29.99	29.48	29.76	29.76	-0.33%	1,079,900
Jan 22, 2026	29.55	29.97	29.41	29.86	29.86	1.43%	1,223,500
Jan 21, 2026	29.12	29.50	28.48	29.44	29.44	0.96%	1,394,704
Jan 20, 2026	29.45	29.80	28.86	29.16	29.16	-0.65%	1,583,779
Jan 19, 2026	29.67	29.67	29.01	29.35	29.35	0.62%	1,393,200
Jan 16, 2026	28.90	29.30	28.71	29.17	29.17	1.25%	1,670,819
Jan 15, 2026	28.67	28.85	28.34	28.81	28.81	0.91%	1,357,191
Jan 14, 2026	28.51	29.10	28.15	28.55	28.55	-0.21%	1,897,778
Jan 13, 2026	28.95	29.14	28.51	28.61	28.61	-1.17%	1,583,995
Jan 12, 2026	28.48	29.01	28.30	28.95	28.95	1.94%	1,803,387
Jan 9, 2026	28.25	28.49	28.07	28.40	28.40	0.46%	1,312,355
Jan 8, 2026	27.67	28.50	27.61	28.27	28.27	2.06%	1,784,400
Jan 7, 2026	27.81	27.90	27.36	27.70	27.70	-0.40%	1,099,500
Jan 6, 2026	27.72	28.09	27.65	27.81	27.81	0.32%	1,279,805
Jan 5, 2026	27.29	27.73	27.15	27.72	27.72	1.80%	1,251,700
Dec 31, 2025	27.06	27.33	26.71	27.23	27.23	0.41%	1,055,450
Dec 30, 2025	27.22	28.00	27.03	27.12	27.12	-0.26%	1,252,800
Dec 29, 2025	27.10	27.27	26.95	27.19	27.19	0.26%	959,058
Dec 26, 2025	27.62	27.62	26.93	27.12	27.12	-0.99%	1,166,426
Dec 25, 2025	27.24	27.45	27.09	27.39	27.39	1.29%	950,598
Dec 24, 2025	26.80	27.10	26.45	27.04	27.04	1.65%	913,707
Dec 23, 2025	26.63	27.23	26.43	26.60	26.60	-0.34%	1,483,207
Dec 22, 2025	27.19	27.32	26.69	26.69	26.69	-1.37%	1,135,000
Dec 19, 2025	26.74	27.19	26.65	27.06	27.06	1.69%	1,008,800
Dec 18, 2025	26.17	26.85	26.15	26.61	26.61	1.53%	1,244,800
Dec 17, 2025	26.58	26.58	25.62	26.21	26.21	-0.38%	1,332,100
Dec 16, 2025	26.83	26.86	26.20	26.31	26.31	-1.94%	876,678
Dec 15, 2025	26.77	27.10	26.23	26.83	26.83	0.15%	865,226
Dec 12, 2025	26.87	27.25	26.47	26.79	26.79	0.11%	1,021,900
Dec 11, 2025	27.65	27.90	26.76	26.76	26.76	-3.22%	1,543,000
Dec 10, 2025	27.90	28.18	27.52	27.65	27.65	-1.50%	1,083,290
Dec 9, 2025	28.63	29.10	28.00	28.07	28.07	-1.82%	1,664,400
Dec 8, 2025	28.45	28.69	28.21	28.59	28.59	1.02%	1,019,785
Dec 5, 2025	27.74	28.34	27.40	28.30	28.30	2.28%	1,300,196
Dec 4, 2025	28.25	28.32	27.65	27.67	27.67	-2.05%	1,197,788
Dec 3, 2025	28.47	28.75	28.06	28.25	28.25	-1.05%	1,120,384
Dec 2, 2025	29.07	29.15	28.52	28.55	28.55	-1.92%	894,584
Dec 1, 2025	29.00	29.46	28.95	29.11	29.11	0.14%	993,597
Nov 28, 2025	28.84	29.13	28.50	29.07	29.07	0.73%	849,600
Nov 27, 2025	28.76	29.17	28.50	28.86	28.86	0.94%	1,223,697
Nov 26, 2025	29.60	29.70	28.53	28.59	28.59	-3.58%	1,914,575
Nov 25, 2025	28.63	29.90	28.63	29.65	29.65	3.45%	1,847,902
Nov 24, 2025	28.40	28.76	28.17	28.66	28.66	2.10%	1,076,780
Nov 21, 2025	29.64	29.64	27.98	28.07	28.07	-4.69%	1,789,077
Nov 20, 2025	29.70	30.09	29.28	29.45	29.45	-0.71%	1,074,293
Nov 19, 2025	30.55	30.70	29.58	29.66	29.66	-3.07%	1,999,196
Nov 18, 2025	30.47	31.50	30.20	30.60	30.60	0.33%	2,346,181
Nov 17, 2025	30.85	31.89	30.30	30.50	30.50	-1.26%	2,375,584
Nov 14, 2025	30.18	31.46	29.98	30.89	30.89	2.32%	2,603,279
Nov 13, 2025	30.26	30.33	29.87	30.19	30.19	0.03%	1,487,252