SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.61	20.01	19.45	20.00	20.00	2.35%	5,005,359
Jan 22, 2026	19.85	19.88	19.42	19.54	19.54	-0.76%	4,272,614
Jan 21, 2026	20.06	20.35	19.61	19.69	19.69	-3.24%	5,505,140
Jan 20, 2026	20.03	20.66	19.72	20.35	20.35	1.04%	8,349,285
Jan 19, 2026	19.20	20.48	19.03	20.14	20.14	3.12%	9,870,511
Jan 16, 2026	20.06	21.48	19.53	19.53	19.53	0.77%	14,932,290
Jan 15, 2026	18.95	19.53	18.91	19.38	19.38	1.47%	3,889,823
Jan 14, 2026	19.46	19.85	18.81	19.10	19.10	-0.88%	5,822,972
Jan 13, 2026	18.74	19.54	18.60	19.27	19.27	2.39%	5,328,148
Jan 12, 2026	18.48	18.86	18.44	18.82	18.82	1.89%	2,870,931
Jan 9, 2026	18.30	18.49	18.25	18.47	18.47	0.93%	2,139,968
Jan 8, 2026	18.10	18.34	18.05	18.30	18.30	1.10%	1,672,915
Jan 7, 2026	18.20	18.30	18.02	18.10	18.10	-0.55%	1,625,720
Jan 6, 2026	17.93	18.20	17.93	18.20	18.20	1.51%	1,789,978
Jan 5, 2026	17.79	18.06	17.67	17.93	17.93	1.99%	2,183,147
Dec 31, 2025	17.65	17.82	17.46	17.58	17.58	-0.34%	1,103,350
Dec 30, 2025	18.00	18.00	17.60	17.64	17.64	-1.45%	1,420,187
Dec 29, 2025	17.77	17.98	17.72	17.90	17.90	0.67%	1,122,751
Dec 26, 2025	18.00	18.04	17.72	17.78	17.78	-1.28%	1,600,575
Dec 25, 2025	17.88	18.02	17.81	18.01	18.01	0.73%	1,510,900
Dec 24, 2025	17.68	17.98	17.65	17.88	17.88	1.13%	1,341,747
Dec 23, 2025	17.79	17.82	17.65	17.68	17.68	-0.84%	855,696
Dec 22, 2025	17.80	17.96	17.80	17.83	17.83	0.17%	781,900
Dec 19, 2025	17.73	17.89	17.65	17.80	17.80	1.14%	1,052,600
Dec 18, 2025	17.50	17.78	17.39	17.60	17.60	0.06%	1,181,876
Dec 17, 2025	17.51	17.64	17.00	17.59	17.59	0.46%	1,610,817
Dec 16, 2025	17.85	17.94	17.46	17.51	17.51	-2.12%	1,460,184
Dec 15, 2025	17.96	18.09	17.78	17.89	17.89	-0.50%	1,101,171
Dec 12, 2025	17.85	18.11	17.73	17.98	17.98	0.73%	1,443,612
Dec 11, 2025	18.23	18.29	17.82	17.85	17.85	-2.03%	1,827,832
Dec 10, 2025	18.37	18.47	18.10	18.22	18.22	-0.98%	1,257,696
Dec 9, 2025	18.58	18.63	18.39	18.40	18.40	-0.65%	1,211,005
Dec 8, 2025	18.61	18.64	18.48	18.52	18.52	-0.05%	1,320,709
Dec 5, 2025	18.25	18.53	18.11	18.53	18.53	1.81%	1,181,692
Dec 4, 2025	18.28	18.28	18.03	18.20	18.20	-0.44%	924,863
Dec 3, 2025	18.49	18.49	18.20	18.28	18.28	-0.76%	1,053,271
Dec 2, 2025	18.50	18.66	18.32	18.42	18.42	-0.91%	1,300,895
Dec 1, 2025	18.70	18.72	18.50	18.59	18.59	0.22%	1,266,486
Nov 28, 2025	18.52	18.59	18.33	18.55	18.55	0.22%	1,194,816
Nov 27, 2025	18.35	18.68	18.31	18.51	18.51	0.54%	1,241,615
Nov 26, 2025	18.38	18.78	18.32	18.41	18.41	0.16%	1,994,864
Nov 25, 2025	18.53	18.56	18.28	18.38	18.38	0.66%	1,435,760
Nov 24, 2025	18.08	18.38	18.03	18.26	18.26	1.44%	1,774,028
Nov 21, 2025	18.80	18.91	18.00	18.00	18.00	-4.56%	3,206,196
Nov 20, 2025	19.23	19.23	18.82	18.86	18.86	-1.00%	1,759,100
Nov 19, 2025	19.45	19.60	18.91	19.05	19.05	-2.51%	3,319,364
Nov 18, 2025	19.79	19.98	19.50	19.54	19.54	-1.86%	2,991,427
Nov 17, 2025	19.65	20.37	19.42	19.91	19.91	1.17%	4,900,036
Nov 14, 2025	19.71	19.93	19.65	19.68	19.68	-1.11%	3,721,424
Nov 13, 2025	19.80	19.96	19.56	19.90	19.90	0.35%	4,812,387