SHE:300867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.96	19.13	18.85	18.99	18.99	-	2,475,645
Feb 5, 2026	19.10	19.18	18.93	18.99	18.99	-0.84%	2,630,762
Feb 4, 2026	19.05	19.18	18.95	19.15	19.15	0.31%	2,634,212
Feb 3, 2026	19.15	19.16	18.91	19.09	19.09	0.42%	3,385,440
Feb 2, 2026	19.20	19.40	19.01	19.01	19.01	-1.66%	3,444,600
Jan 30, 2026	19.35	19.46	19.03	19.33	19.33	-0.21%	4,325,092
Jan 29, 2026	19.37	19.56	19.23	19.37	19.37	-	4,526,114
Jan 28, 2026	19.69	19.76	19.35	19.37	19.37	-1.92%	4,836,808
Jan 27, 2026	19.68	19.85	19.35	19.75	19.75	-0.20%	5,606,136
Jan 26, 2026	20.19	20.26	19.68	19.79	19.79	-2.17%	7,620,928
Jan 23, 2026	20.61	20.68	20.14	20.23	20.23	1.61%	9,773,472
Jan 22, 2026	19.89	19.95	19.79	19.91	19.91	0.10%	4,432,789
Jan 21, 2026	19.71	19.93	19.60	19.89	19.89	0.15%	4,063,400
Jan 20, 2026	20.00	20.02	19.71	19.86	19.86	-0.35%	4,309,422
Jan 19, 2026	19.70	19.95	19.58	19.93	19.93	1.58%	5,360,567
Jan 16, 2026	19.84	19.87	19.57	19.62	19.62	-0.36%	4,294,381
Jan 15, 2026	19.61	19.88	19.53	19.69	19.69	-0.76%	5,447,017
Jan 14, 2026	20.10	20.11	19.58	19.84	19.84	-	8,979,998
Jan 13, 2026	20.38	20.44	19.80	19.84	19.84	-2.75%	10,231,600
Jan 12, 2026	20.48	20.79	20.11	20.40	20.40	0.49%	11,589,312
Jan 9, 2026	20.30	20.50	20.07	20.30	20.30	-1.55%	12,769,830
Jan 8, 2026	19.63	20.84	19.45	20.62	20.62	5.26%	16,929,240
Jan 7, 2026	20.02	20.36	19.38	19.59	19.59	1.61%	10,924,940
Jan 6, 2026	19.19	19.36	19.11	19.28	19.28	-	5,927,333
Jan 5, 2026	19.03	19.41	19.02	19.28	19.28	1.15%	5,112,142
Dec 31, 2025	19.08	19.20	18.89	19.06	19.06	-0.10%	5,308,495
Dec 30, 2025	18.78	19.28	18.75	19.08	19.08	1.60%	6,875,545
Dec 29, 2025	19.30	19.31	18.72	18.78	18.78	-4.62%	14,778,500
Dec 26, 2025	19.84	19.97	19.66	19.69	19.69	-0.91%	6,381,424
Dec 25, 2025	20.06	20.10	19.80	19.87	19.87	-1.44%	6,887,800
Dec 24, 2025	19.85	20.20	19.68	20.16	20.16	1.72%	5,211,827
Dec 23, 2025	20.05	20.14	19.71	19.82	19.82	-1.20%	5,889,153
Dec 22, 2025	20.21	20.44	20.03	20.06	20.06	-1.18%	5,995,773
Dec 19, 2025	20.00	20.35	19.95	20.30	20.30	1.91%	4,882,098
Dec 18, 2025	20.00	20.17	19.87	19.92	19.92	-0.85%	5,414,892
Dec 17, 2025	20.32	20.57	19.68	20.09	20.09	-2.24%	9,744,292
Dec 16, 2025	21.41	21.48	20.50	20.55	20.55	-3.66%	9,264,807
Dec 15, 2025	21.10	21.46	20.90	21.33	21.33	0.71%	8,095,434
Dec 12, 2025	21.58	21.69	20.97	21.18	21.18	-2.89%	13,514,330
Dec 11, 2025	23.00	23.14	21.78	21.81	21.81	-6.99%	20,498,170
Dec 10, 2025	22.71	23.84	22.47	23.45	23.45	2.13%	21,683,010
Dec 9, 2025	22.98	23.37	22.60	22.96	22.96	-2.21%	16,046,440
Dec 8, 2025	23.02	23.70	22.60	23.48	23.48	1.25%	24,120,030
Dec 5, 2025	24.02	24.15	22.49	23.19	23.19	-6.23%	33,272,390
Dec 4, 2025	22.18	25.47	22.08	24.73	24.73	12.51%	38,352,420
Dec 3, 2025	21.95	23.20	21.66	21.98	21.98	0.23%	13,677,563
Dec 2, 2025	22.10	22.40	21.71	21.93	21.93	-0.72%	10,675,898
Dec 1, 2025	23.18	23.19	22.01	22.09	22.09	-4.37%	18,859,060
Nov 28, 2025	22.31	23.20	22.11	23.10	23.10	0.74%	19,216,220
Nov 27, 2025	21.80	23.60	21.80	22.93	22.93	6.55%	29,345,370