SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.11	41.50	40.73	41.46	41.46	0.53%	2,580,041
Jan 22, 2026	40.45	41.68	40.45	41.24	41.24	1.33%	2,704,837
Jan 21, 2026	40.18	40.93	39.80	40.70	40.70	1.29%	2,456,977
Jan 20, 2026	42.01	42.53	39.90	40.18	40.18	-4.90%	4,555,579
Jan 19, 2026	42.00	42.80	41.81	42.25	42.25	-0.75%	3,167,809
Jan 16, 2026	42.76	42.92	41.80	42.57	42.57	-1.11%	3,954,270
Jan 15, 2026	42.30	43.47	42.26	43.05	43.05	0.54%	4,279,793
Jan 14, 2026	43.55	43.80	42.10	42.82	42.82	-0.23%	5,209,610
Jan 13, 2026	45.00	45.39	42.74	42.92	42.92	-5.44%	6,750,781
Jan 12, 2026	44.38	45.60	44.13	45.39	45.39	2.09%	6,518,497
Jan 9, 2026	43.65	44.86	43.34	44.46	44.46	2.70%	7,831,084
Jan 8, 2026	41.80	43.49	41.62	43.29	43.29	3.84%	6,338,357
Jan 7, 2026	42.31	42.62	41.58	41.69	41.69	-1.21%	3,235,435
Jan 6, 2026	41.72	42.25	41.58	42.20	42.20	0.81%	3,711,634
Jan 5, 2026	41.00	42.50	40.70	41.86	41.86	3.38%	4,866,639
Dec 31, 2025	40.87	40.96	40.00	40.49	40.49	-1.15%	3,035,144
Dec 30, 2025	40.66	42.17	40.60	40.96	40.96	-0.07%	3,737,080
Dec 29, 2025	41.07	41.68	40.83	40.99	40.99	0.12%	2,656,708
Dec 26, 2025	40.80	41.30	40.70	40.94	40.94	-0.15%	2,742,571
Dec 25, 2025	40.71	41.28	40.71	41.00	41.00	-0.77%	3,339,128
Dec 24, 2025	40.99	41.44	40.32	41.32	41.32	4.11%	4,620,586
Dec 23, 2025	40.02	40.37	39.50	39.69	39.69	-1.17%	2,065,605
Dec 22, 2025	40.34	40.55	40.06	40.16	40.16	-0.47%	2,299,166
Dec 19, 2025	39.46	40.73	39.40	40.35	40.35	1.64%	2,938,921
Dec 18, 2025	39.00	40.59	38.98	39.70	39.70	0.15%	3,479,441
Dec 17, 2025	39.26	39.64	38.12	39.64	39.64	1.46%	3,119,173
Dec 16, 2025	41.00	41.20	38.70	39.07	39.07	-4.78%	4,132,914
Dec 15, 2025	42.05	42.26	41.00	41.03	41.03	-2.93%	2,900,871
Dec 12, 2025	41.67	42.87	41.67	42.27	42.27	1.44%	2,521,591
Dec 11, 2025	43.30	43.50	41.66	41.67	41.67	-4.01%	3,998,601
Dec 10, 2025	43.00	44.07	43.00	43.41	43.41	-2.27%	3,884,941
Dec 9, 2025	45.02	46.14	44.36	44.42	44.42	1.44%	5,824,915
Dec 8, 2025	43.97	44.86	43.68	43.79	43.79	-0.07%	3,901,159
Dec 5, 2025	42.71	43.93	42.32	43.82	43.82	2.43%	3,726,502
Dec 4, 2025	43.30	43.79	42.72	42.78	42.78	-1.86%	3,159,329
Dec 3, 2025	44.74	44.74	43.32	43.59	43.59	-2.57%	4,683,948
Dec 2, 2025	44.91	45.96	44.60	44.74	44.74	-1.45%	4,127,113
Dec 1, 2025	45.72	46.85	45.15	45.40	45.40	-1.18%	4,802,798
Nov 28, 2025	45.82	46.21	45.00	45.94	45.94	0.37%	5,031,651
Nov 27, 2025	46.80	47.28	45.73	45.77	45.77	-2.62%	6,046,071
Nov 26, 2025	48.60	49.54	46.80	47.00	47.00	-6.47%	9,784,662
Nov 25, 2025	47.30	52.66	46.69	50.25	50.25	3.69%	14,992,150
Nov 24, 2025	44.50	49.58	44.44	48.46	48.46	6.32%	10,999,736
Nov 21, 2025	45.53	48.80	42.10	45.58	45.58	-1.81%	10,936,890
Nov 20, 2025	45.85	47.20	45.50	46.42	46.42	-4.33%	8,011,344
Nov 19, 2025	45.65	50.00	45.09	48.52	48.52	6.26%	11,799,420
Nov 18, 2025	48.80	48.97	45.63	45.66	45.66	-7.78%	8,497,395
Nov 17, 2025	47.88	50.08	47.80	49.51	49.51	9.83%	12,927,870
Nov 14, 2025	44.07	46.63	43.91	45.08	45.08	1.83%	6,730,745
Nov 13, 2025	43.83	44.74	43.69	44.27	44.27	1.00%	2,549,508