SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.26	24.16	23.20	23.80	23.80	1.23%	12,472,750
Jan 22, 2026	23.24	23.82	22.78	23.51	23.51	1.12%	14,439,380
Jan 21, 2026	24.14	24.17	23.00	23.25	23.25	-3.81%	17,367,770
Jan 20, 2026	25.00	25.61	24.17	24.17	24.17	-7.04%	24,923,570
Jan 19, 2026	23.18	26.56	23.18	26.00	26.00	4.42%	33,312,900
Jan 16, 2026	25.09	27.65	24.89	24.90	24.90	8.07%	43,759,770
Jan 15, 2026	21.27	23.50	21.12	23.04	23.04	6.96%	18,580,650
Jan 14, 2026	21.40	22.19	21.09	21.54	21.54	-1.06%	16,165,000
Jan 13, 2026	20.70	22.59	20.20	21.77	21.77	5.94%	17,351,810
Jan 12, 2026	20.50	20.58	19.93	20.55	20.55	2.14%	7,603,999
Jan 9, 2026	19.86	20.21	19.76	20.12	20.12	1.26%	6,767,256
Jan 8, 2026	19.82	20.09	19.67	19.87	19.87	0.05%	5,027,842
Jan 7, 2026	19.63	20.04	19.51	19.86	19.86	1.74%	6,796,834
Jan 6, 2026	19.44	19.67	19.33	19.52	19.52	0.41%	5,492,350
Jan 5, 2026	18.88	19.53	18.88	19.44	19.44	3.40%	5,515,769
Dec 31, 2025	19.03	19.03	18.67	18.80	18.80	-1.05%	3,283,835
Dec 30, 2025	19.18	19.19	18.96	19.00	19.00	-1.04%	3,426,316
Dec 29, 2025	19.20	19.34	19.08	19.20	19.20	0.26%	3,434,567
Dec 26, 2025	19.33	19.45	19.08	19.15	19.15	-0.62%	3,860,804
Dec 25, 2025	19.06	19.33	18.96	19.27	19.27	1.31%	3,130,208
Dec 24, 2025	18.62	19.06	18.44	19.02	19.02	2.31%	3,417,800
Dec 23, 2025	18.82	18.85	18.51	18.59	18.59	-1.12%	2,534,602
Dec 22, 2025	18.70	18.98	18.70	18.80	18.80	0.21%	2,841,040
Dec 19, 2025	18.41	18.87	18.41	18.76	18.76	1.90%	3,834,555
Dec 18, 2025	18.60	18.67	18.38	18.41	18.41	-1.45%	3,395,988
Dec 17, 2025	18.65	18.84	18.10	18.68	18.68	-0.27%	5,965,547
Dec 16, 2025	19.27	19.27	18.61	18.73	18.73	-2.80%	4,489,100
Dec 15, 2025	19.40	19.65	19.23	19.27	19.27	-0.41%	3,978,941
Dec 12, 2025	18.76	19.59	18.76	19.35	19.35	2.71%	6,690,813
Dec 11, 2025	19.06	19.39	18.83	18.84	18.84	-1.10%	3,787,425
Dec 10, 2025	19.13	19.23	18.85	19.05	19.05	-1.04%	3,780,989
Dec 9, 2025	19.32	19.45	19.17	19.25	19.25	-0.36%	3,591,220
Dec 8, 2025	19.26	19.45	19.19	19.32	19.32	0.31%	4,447,000
Dec 5, 2025	18.66	19.30	18.59	19.26	19.26	3.49%	5,391,542
Dec 4, 2025	18.88	19.04	18.57	18.61	18.61	-1.95%	4,036,486
Dec 3, 2025	19.16	19.27	18.77	18.98	18.98	-0.68%	5,643,059
Dec 2, 2025	19.35	19.40	19.00	19.11	19.11	-1.75%	4,179,233
Dec 1, 2025	19.33	19.60	19.30	19.45	19.45	0.31%	5,155,156
Nov 28, 2025	18.98	19.55	18.81	19.39	19.39	2.38%	5,750,100
Nov 27, 2025	18.81	19.35	18.81	18.94	18.94	0.21%	5,150,730
Nov 26, 2025	19.38	19.44	18.88	18.90	18.90	-2.78%	6,287,292
Nov 25, 2025	19.38	19.76	19.29	19.44	19.44	1.20%	6,481,284
Nov 24, 2025	19.38	19.44	18.93	19.21	19.21	0.89%	5,278,400
Nov 21, 2025	19.68	19.86	18.88	19.04	19.04	-4.99%	9,497,332
Nov 20, 2025	20.70	20.86	19.90	20.04	20.04	-2.81%	9,388,061
Nov 19, 2025	21.12	21.50	20.48	20.62	20.62	-3.24%	9,552,276
Nov 18, 2025	23.20	23.20	21.21	21.31	21.31	-9.63%	15,021,930
Nov 17, 2025	23.68	24.29	23.20	23.58	23.58	-3.36%	12,914,720
Nov 14, 2025	24.00	25.53	23.52	24.40	24.40	-0.61%	20,163,500
Nov 13, 2025	22.96	24.63	22.55	24.55	24.55	6.51%	20,889,440