SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	53.69	53.99	52.50	52.92	52.92	-1.03%	4,599,928
Jan 22, 2026	53.30	54.08	52.51	53.47	53.47	1.04%	3,990,105
Jan 21, 2026	53.20	54.36	52.31	52.92	52.92	-1.51%	5,010,147
Jan 20, 2026	52.00	55.60	52.00	53.73	53.73	3.91%	10,492,780
Jan 19, 2026	51.23	52.86	50.12	51.71	51.71	0.52%	6,246,162
Jan 16, 2026	53.56	54.57	51.38	51.44	51.44	-4.17%	8,413,840
Jan 15, 2026	54.76	56.10	53.10	53.68	53.68	-5.34%	10,099,510
Jan 14, 2026	53.34	59.38	53.29	56.71	56.71	6.70%	16,136,832
Jan 13, 2026	54.92	55.55	52.96	53.15	53.15	-4.29%	9,633,893
Jan 12, 2026	54.21	55.92	52.78	55.53	55.53	2.53%	15,723,610
Jan 9, 2026	51.22	54.90	51.22	54.16	54.16	4.80%	11,478,220
Jan 8, 2026	50.14	53.42	49.58	51.68	51.68	2.95%	10,571,480
Jan 7, 2026	49.90	51.09	49.01	50.20	50.20	0.60%	7,918,092
Jan 6, 2026	48.16	50.50	48.03	49.90	49.90	3.94%	12,919,650
Jan 5, 2026	45.09	48.20	44.90	48.01	48.01	8.74%	12,804,420
Dec 31, 2025	43.62	44.40	43.43	44.15	44.15	1.33%	2,867,283
Dec 30, 2025	43.87	44.38	43.50	43.57	43.57	-1.27%	2,362,374
Dec 29, 2025	44.22	44.85	44.02	44.13	44.13	-2.22%	3,100,630
Dec 26, 2025	43.85	45.48	43.61	45.13	45.13	2.99%	4,809,486
Dec 25, 2025	43.51	44.00	43.36	43.82	43.82	0.71%	2,256,021
Dec 24, 2025	43.40	43.77	43.07	43.51	43.51	0.25%	2,017,722
Dec 23, 2025	44.00	44.16	43.22	43.40	43.40	-0.98%	2,474,622
Dec 22, 2025	43.73	44.24	43.72	43.83	43.83	-	1,818,739
Dec 19, 2025	44.32	44.96	43.82	43.83	43.83	-0.75%	2,344,465
Dec 18, 2025	44.87	45.37	44.00	44.16	44.16	-2.65%	2,318,960
Dec 17, 2025	44.44	45.40	43.81	45.36	45.36	1.45%	3,061,398
Dec 16, 2025	47.05	48.70	44.71	44.71	44.71	-4.06%	5,160,913
Dec 15, 2025	45.86	47.29	45.62	46.60	46.60	1.41%	4,069,382
Dec 12, 2025	45.23	46.15	45.23	45.95	45.95	1.10%	2,203,016
Dec 11, 2025	45.93	46.79	45.30	45.45	45.45	-0.46%	2,808,456
Dec 10, 2025	46.05	46.88	45.21	45.66	45.66	-1.83%	2,977,542
Dec 9, 2025	47.00	47.85	46.32	46.51	46.51	-1.27%	4,024,145
Dec 8, 2025	45.90	47.70	45.90	47.11	47.11	2.39%	5,548,185
Dec 5, 2025	45.70	46.20	44.80	46.01	46.01	-0.20%	3,088,581
Dec 4, 2025	44.70	46.80	44.50	46.10	46.10	2.70%	5,466,564
Dec 3, 2025	45.90	45.90	44.00	44.89	44.89	-1.66%	2,529,510
Dec 2, 2025	46.57	46.58	45.58	45.65	45.65	-1.72%	2,627,910
Dec 1, 2025	46.01	46.59	45.81	46.45	46.45	0.15%	3,233,109
Nov 28, 2025	45.98	46.90	45.44	46.38	46.38	2.59%	3,948,437
Nov 27, 2025	46.00	46.15	45.18	45.21	45.21	-1.55%	2,486,750
Nov 26, 2025	46.15	47.29	45.60	45.92	45.92	-0.80%	3,452,749
Nov 25, 2025	45.35	46.58	45.33	46.29	46.29	2.07%	4,643,428
Nov 24, 2025	43.28	45.58	42.85	45.35	45.35	5.17%	4,931,963
Nov 21, 2025	44.06	45.18	42.92	43.12	43.12	-4.01%	3,042,626
Nov 20, 2025	44.93	45.75	44.40	44.92	44.92	-0.02%	2,215,388
Nov 19, 2025	46.07	46.20	44.82	44.93	44.93	-2.18%	2,614,020
Nov 18, 2025	45.64	46.65	45.40	45.93	45.93	0.11%	3,424,412
Nov 17, 2025	45.06	46.25	44.92	45.88	45.88	1.59%	3,446,704
Nov 14, 2025	45.00	46.27	44.75	45.16	45.16	-1.98%	3,900,442
Nov 13, 2025	44.44	46.51	44.15	46.07	46.07	3.97%	4,732,445