SHE:300885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.57	27.45	26.49	26.70	26.70	-1.04%	7,830,700
Feb 5, 2026	26.51	27.20	26.36	26.98	26.98	0.04%	6,292,553
Feb 4, 2026	27.19	27.89	26.64	26.97	26.97	-0.48%	10,227,911
Feb 3, 2026	25.94	27.66	25.94	27.10	27.10	5.04%	14,462,110
Feb 2, 2026	25.55	26.54	25.50	25.80	25.80	0.35%	8,300,996
Jan 30, 2026	26.17	26.20	25.10	25.71	25.71	-0.85%	6,251,189
Jan 29, 2026	26.30	26.64	25.81	25.93	25.93	-1.82%	6,814,350
Jan 28, 2026	27.47	27.47	26.27	26.41	26.41	-2.98%	9,250,032
Jan 27, 2026	26.88	27.42	25.80	27.22	27.22	0.48%	13,621,160
Jan 26, 2026	30.79	30.88	27.00	27.09	27.09	-11.93%	20,321,690
Jan 23, 2026	29.46	30.96	29.46	30.76	30.76	3.60%	15,292,920
Jan 22, 2026	29.25	29.98	29.03	29.69	29.69	1.78%	9,796,850
Jan 21, 2026	29.24	29.91	28.88	29.17	29.17	-1.69%	9,887,780
Jan 20, 2026	30.76	31.06	29.30	29.67	29.67	-4.51%	13,959,540
Jan 19, 2026	30.30	31.96	29.81	31.07	31.07	2.61%	21,952,160
Jan 16, 2026	29.08	31.32	28.97	30.28	30.28	5.99%	26,357,110
Jan 15, 2026	29.20	29.64	28.21	28.57	28.57	-3.64%	13,491,460
Jan 14, 2026	30.62	31.08	29.08	29.65	29.65	-2.66%	23,861,080
Jan 13, 2026	34.30	34.32	30.00	30.46	30.46	-13.02%	28,890,545
Jan 12, 2026	32.10	36.21	32.10	35.02	35.02	6.38%	35,502,900
Jan 9, 2026	32.61	34.25	31.63	32.92	32.92	0.98%	30,641,263
Jan 8, 2026	31.23	32.61	30.82	32.60	32.60	2.26%	25,247,055
Jan 7, 2026	31.50	32.68	31.23	31.88	31.88	-3.80%	27,313,291
Jan 6, 2026	33.98	34.05	32.55	33.14	33.14	-6.60%	34,459,790
Jan 5, 2026	33.08	36.38	32.35	35.48	35.48	5.03%	51,316,420
Dec 31, 2025	32.16	35.49	31.33	33.78	33.78	9.04%	51,835,920
Dec 30, 2025	25.43	30.98	25.01	30.98	30.98	19.98%	44,157,471
Dec 29, 2025	25.57	25.94	24.90	25.82	25.82	-1.45%	18,195,082
Dec 26, 2025	25.07	26.40	24.55	26.20	26.20	4.26%	27,845,340
Dec 25, 2025	24.40	26.66	24.20	25.13	25.13	4.45%	28,665,430
Dec 24, 2025	22.91	24.44	22.88	24.06	24.06	4.02%	14,805,253
Dec 23, 2025	23.50	23.55	22.83	23.13	23.13	-1.78%	9,284,981
Dec 22, 2025	24.02	24.02	23.11	23.55	23.55	-1.01%	13,736,910
Dec 19, 2025	22.72	24.49	22.72	23.79	23.79	4.39%	17,328,100
Dec 18, 2025	22.44	23.39	22.11	22.79	22.79	-	11,968,300
Dec 17, 2025	22.73	23.05	22.03	22.79	22.79	-0.09%	9,830,729
Dec 16, 2025	23.82	24.00	22.40	22.81	22.81	-6.59%	14,925,920
Dec 15, 2025	25.01	25.22	24.02	24.42	24.42	-3.10%	17,201,061
Dec 12, 2025	24.27	27.32	24.02	25.20	25.20	4.65%	32,253,840
Dec 11, 2025	25.35	25.52	24.08	24.08	24.08	-5.94%	17,079,538
Dec 10, 2025	25.63	26.67	24.88	25.60	25.60	-4.23%	23,556,540
Dec 9, 2025	26.03	27.89	25.81	26.73	26.73	-1.37%	27,745,200
Dec 8, 2025	27.56	27.90	26.29	27.10	27.10	-1.81%	36,582,960
Dec 5, 2025	26.11	29.33	25.88	27.60	27.60	7.94%	48,459,853
Dec 4, 2025	21.70	25.57	21.38	25.57	25.57	19.99%	31,157,250
Dec 3, 2025	21.88	22.12	21.16	21.31	21.31	-3.09%	9,673,114
Dec 2, 2025	22.80	22.80	21.85	21.99	21.99	-5.82%	14,069,250
Dec 1, 2025	22.00	23.38	21.55	23.35	23.35	3.32%	21,094,830
Nov 28, 2025	20.80	23.56	20.70	22.60	22.60	14.14%	23,583,285
Nov 27, 2025	19.67	19.98	19.67	19.80	19.80	0.66%	2,191,090