SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.28	35.35	34.35	34.55	34.55	-1.48%	1,350,640
Jan 22, 2026	35.00	35.30	34.17	35.07	35.07	2.04%	2,338,800
Jan 21, 2026	34.37	34.61	33.66	34.37	34.37	0.03%	2,204,740
Jan 20, 2026	35.55	35.68	34.10	34.36	34.36	-2.16%	2,395,300
Jan 19, 2026	35.58	36.00	34.44	35.12	35.12	-1.65%	2,301,232
Jan 16, 2026	34.98	36.00	34.70	35.71	35.71	2.09%	2,509,508
Jan 15, 2026	35.01	35.59	34.35	34.98	34.98	-0.06%	1,819,496
Jan 14, 2026	34.95	36.00	34.16	35.00	35.00	0.14%	3,123,300
Jan 13, 2026	35.03	36.50	34.60	34.95	34.95	-0.29%	3,704,823
Jan 12, 2026	34.94	35.34	34.00	35.05	35.05	0.34%	3,935,532
Jan 9, 2026	34.70	35.08	34.20	34.93	34.93	1.22%	2,864,964
Jan 8, 2026	32.83	35.11	32.54	34.51	34.51	5.21%	4,822,143
Jan 7, 2026	31.66	33.10	31.66	32.80	32.80	2.98%	2,950,537
Jan 6, 2026	31.78	32.24	31.33	31.85	31.85	0.44%	2,673,200
Jan 5, 2026	32.03	32.05	31.40	31.71	31.71	0.03%	2,180,600
Dec 31, 2025	31.29	31.99	30.82	31.70	31.70	2.26%	2,526,596
Dec 30, 2025	30.20	31.80	30.02	31.00	31.00	1.94%	3,648,400
Dec 29, 2025	29.55	30.41	29.42	30.41	30.41	2.74%	2,279,800
Dec 26, 2025	30.20	30.20	29.36	29.60	29.60	-1.56%	1,622,937
Dec 25, 2025	29.58	30.45	29.58	30.07	30.07	0.91%	1,887,835
Dec 24, 2025	29.65	29.96	29.23	29.80	29.80	0.27%	1,898,098
Dec 23, 2025	28.62	30.26	28.30	29.72	29.72	4.35%	3,268,496
Dec 22, 2025	29.99	30.00	28.30	28.48	28.48	-3.91%	2,506,900
Dec 19, 2025	29.13	29.87	28.52	29.64	29.64	2.92%	2,921,716
Dec 18, 2025	27.80	29.95	27.61	28.80	28.80	3.41%	4,196,434
Dec 17, 2025	27.40	28.19	26.96	27.85	27.85	1.68%	1,572,734
Dec 16, 2025	26.96	27.60	26.50	27.39	27.39	1.59%	1,290,173
Dec 15, 2025	27.00	27.33	26.65	26.96	26.96	-0.44%	964,034
Dec 12, 2025	26.73	27.87	26.41	27.08	27.08	1.73%	1,994,500
Dec 11, 2025	26.95	27.66	26.62	26.62	26.62	-1.19%	1,491,800
Dec 10, 2025	27.51	27.66	26.83	26.94	26.94	-2.04%	1,504,200
Dec 9, 2025	28.12	28.49	27.39	27.50	27.50	-2.14%	1,156,600
Dec 8, 2025	27.54	28.22	27.14	28.10	28.10	2.03%	2,090,276
Dec 5, 2025	27.28	27.60	26.80	27.54	27.54	0.95%	1,570,400
Dec 4, 2025	27.50	27.96	27.28	27.28	27.28	-1.73%	3,158,012
Dec 3, 2025	28.00	28.35	26.14	27.76	27.76	-3.34%	6,541,238
Dec 2, 2025	29.40	29.70	28.42	28.72	28.72	-3.07%	3,349,234
Dec 1, 2025	29.01	30.15	28.62	29.63	29.63	2.99%	3,434,876
Nov 28, 2025	27.70	28.90	27.53	28.77	28.77	3.86%	2,711,431
Nov 27, 2025	28.20	28.48	27.54	27.70	27.70	-0.89%	1,809,431
Nov 26, 2025	27.75	28.18	27.63	27.95	27.95	0.72%	1,241,500
Nov 25, 2025	27.76	27.98	27.34	27.75	27.75	1.76%	1,124,039
Nov 24, 2025	27.30	27.59	26.85	27.27	27.27	0.93%	1,158,939
Nov 21, 2025	27.90	27.90	26.82	27.02	27.02	-3.95%	1,608,239
Nov 20, 2025	28.84	28.84	28.05	28.13	28.13	-1.09%	1,283,000
Nov 19, 2025	29.16	29.22	28.28	28.44	28.44	-2.37%	1,484,400
Nov 18, 2025	28.87	30.37	28.70	29.13	29.13	0.73%	2,099,896
Nov 17, 2025	29.33	29.54	28.78	28.92	28.92	-1.03%	1,724,100
Nov 14, 2025	30.19	30.25	29.21	29.22	29.22	-2.27%	2,054,200
Nov 13, 2025	28.87	31.55	28.76	29.90	29.90	3.82%	4,992,449