SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.30	34.40	31.18	32.13	32.13	-3.11%	6,777,576
Jan 22, 2026	33.30	33.85	32.70	33.16	33.16	-1.10%	2,291,140
Jan 21, 2026	33.50	33.98	32.71	33.53	33.53	0.21%	3,178,405
Jan 20, 2026	33.28	33.85	32.50	33.46	33.46	0.39%	4,264,426
Jan 19, 2026	33.10	34.17	31.90	33.33	33.33	1.49%	5,445,707
Jan 16, 2026	32.25	35.66	32.24	32.84	32.84	2.34%	6,124,420
Jan 15, 2026	33.27	33.27	31.55	32.09	32.09	-3.63%	4,518,904
Jan 14, 2026	32.64	33.87	31.83	33.30	33.30	0.36%	10,008,290
Jan 13, 2026	32.64	34.85	31.70	33.18	33.18	1.90%	11,385,930
Jan 12, 2026	35.33	37.11	32.27	32.56	32.56	-7.84%	11,860,092
Jan 9, 2026	29.95	35.33	29.66	35.33	35.33	20.01%	6,880,443
Jan 8, 2026	28.83	30.29	28.80	29.44	29.44	1.80%	4,477,996
Jan 7, 2026	29.30	29.47	28.44	28.92	28.92	0.17%	4,146,615
Jan 6, 2026	28.46	29.61	28.46	28.87	28.87	1.44%	4,246,889
Jan 5, 2026	25.95	29.29	25.53	28.46	28.46	11.56%	7,242,782
Dec 31, 2025	25.81	26.00	25.25	25.51	25.51	-1.01%	2,205,307
Dec 30, 2025	25.74	26.56	25.50	25.77	25.77	0.08%	2,858,312
Dec 29, 2025	25.84	26.40	25.20	25.75	25.75	0.66%	2,054,600
Dec 26, 2025	25.87	26.29	25.40	25.58	25.58	-0.70%	2,949,000
Dec 25, 2025	25.08	26.00	24.71	25.76	25.76	2.75%	2,911,150
Dec 24, 2025	24.39	25.12	23.85	25.07	25.07	2.87%	3,045,650
Dec 23, 2025	24.68	25.00	23.35	24.37	24.37	-1.26%	3,971,897
Dec 22, 2025	23.75	24.99	23.51	24.68	24.68	2.92%	5,597,261
Dec 19, 2025	21.35	24.45	21.12	23.98	23.98	13.01%	8,906,931
Dec 18, 2025	20.76	21.35	20.58	21.22	21.22	1.68%	2,284,000
Dec 17, 2025	20.53	20.95	20.30	20.87	20.87	0.92%	1,934,300
Dec 16, 2025	21.20	21.24	20.57	20.68	20.68	-2.73%	2,224,250
Dec 15, 2025	21.54	21.73	21.15	21.26	21.26	-1.02%	2,052,319
Dec 12, 2025	21.63	21.80	21.37	21.48	21.48	-0.83%	2,391,438
Dec 11, 2025	22.38	22.47	21.66	21.66	21.66	-3.26%	2,671,196
Dec 10, 2025	22.11	22.44	21.98	22.39	22.39	0.58%	3,345,346
Dec 9, 2025	22.01	23.20	21.88	22.26	22.26	-1.77%	7,079,809
Dec 8, 2025	24.10	24.59	21.80	22.66	22.66	-8.00%	11,078,038
Dec 5, 2025	24.65	24.68	23.86	24.63	24.63	0.33%	1,742,130
Dec 4, 2025	24.90	25.30	24.18	24.55	24.55	-1.41%	2,095,809
Dec 3, 2025	25.99	26.13	24.70	24.90	24.90	-3.53%	3,253,849
Dec 2, 2025	26.40	26.60	25.79	25.81	25.81	-2.53%	2,241,710
Dec 1, 2025	26.33	26.98	26.19	26.48	26.48	0.46%	2,180,090
Nov 28, 2025	27.10	27.10	26.05	26.36	26.36	-3.12%	3,484,327
Nov 27, 2025	26.25	28.39	25.80	27.21	27.21	4.69%	5,591,764
Nov 26, 2025	26.60	28.00	25.93	25.99	25.99	-1.10%	4,145,339
Nov 25, 2025	27.85	27.85	26.07	26.28	26.28	-4.37%	5,211,384
Nov 24, 2025	27.62	28.50	27.22	27.48	27.48	-2.48%	3,482,499
Nov 21, 2025	27.40	28.81	26.51	28.18	28.18	0.64%	5,467,630
Nov 20, 2025	27.82	28.50	27.61	28.00	28.00	0.43%	2,919,376
Nov 19, 2025	28.28	28.70	27.41	27.88	27.88	-2.48%	3,177,200
Nov 18, 2025	29.33	29.54	28.00	28.59	28.59	-3.48%	5,240,064
Nov 17, 2025	27.63	30.53	27.26	29.62	29.62	6.85%	9,708,559
Nov 14, 2025	27.88	29.94	27.61	27.72	27.72	-1.18%	6,340,584
Nov 13, 2025	28.67	28.70	27.55	28.05	28.05	-2.33%	7,051,273