SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	141.25	146.59	141.25	145.63	-	-0.59%	1,360,222
Jan 6, 2026	145.18	147.39	144.60	146.49	146.49	1.06%	3,409,683
Jan 5, 2026	141.76	145.00	141.50	144.95	144.95	2.28%	3,973,739
Dec 31, 2025	141.25	143.69	139.72	141.72	141.72	0.33%	2,334,254
Dec 30, 2025	140.86	143.15	139.55	141.25	141.25	0.16%	2,709,318
Dec 29, 2025	144.00	144.98	140.96	141.03	141.03	-2.29%	2,592,306
Dec 26, 2025	143.00	145.58	142.70	144.33	144.33	0.58%	2,740,844
Dec 25, 2025	142.42	144.16	142.19	143.50	143.50	0.49%	1,908,014
Dec 24, 2025	141.69	143.43	141.57	142.80	142.80	0.36%	1,493,259
Dec 23, 2025	144.00	144.60	141.54	142.29	142.29	-1.46%	2,804,918
Dec 22, 2025	145.00	145.00	142.98	144.40	144.40	-0.96%	2,983,218
Dec 19, 2025	142.00	146.30	141.38	145.80	145.80	2.81%	4,063,915
Dec 18, 2025	141.27	144.31	141.11	141.82	141.82	-0.13%	3,003,518
Dec 17, 2025	139.31	142.40	138.00	142.01	142.01	1.03%	3,430,181
Dec 16, 2025	137.60	143.52	137.36	140.56	140.56	2.02%	4,621,576
Dec 15, 2025	139.07	141.84	137.68	137.78	137.78	-1.20%	2,310,192
Dec 12, 2025	139.93	140.84	137.60	139.45	139.45	0.04%	3,059,728
Dec 11, 2025	143.05	143.50	139.33	139.40	139.40	-2.69%	2,758,807
Dec 10, 2025	141.00	143.68	140.04	143.25	143.25	1.47%	2,407,535
Dec 9, 2025	142.80	143.50	141.10	141.18	141.18	-1.14%	1,658,492
Dec 8, 2025	142.97	144.31	142.47	142.81	142.81	-0.11%	1,873,670
Dec 5, 2025	140.41	143.30	139.03	142.97	142.97	1.82%	2,548,124
Dec 4, 2025	144.08	144.75	140.22	140.41	140.41	-2.29%	2,811,763
Dec 3, 2025	145.10	145.56	142.75	143.70	143.70	-0.94%	1,932,298
Dec 2, 2025	146.00	146.26	144.60	145.06	145.06	-0.64%	1,603,097
Dec 1, 2025	144.00	146.44	144.00	146.00	146.00	0.43%	1,986,158
Nov 28, 2025	146.27	146.27	142.58	145.37	145.37	-0.61%	2,796,367
Nov 27, 2025	145.00	148.22	144.98	146.26	146.26	0.83%	2,902,213
Nov 26, 2025	145.59	146.99	144.30	145.05	145.05	-0.34%	2,511,071
Nov 25, 2025	146.98	147.70	145.21	145.54	145.54	-0.31%	3,039,830
Nov 24, 2025	148.50	149.26	145.00	145.99	145.99	-1.36%	2,406,708
Nov 21, 2025	151.99	152.28	147.84	148.00	148.00	-1.88%	2,913,177
Nov 20, 2025	155.50	155.63	150.49	150.84	150.84	-3.00%	3,155,638
Nov 19, 2025	154.44	157.56	154.20	155.51	155.51	0.58%	2,452,827
Nov 18, 2025	155.76	157.27	154.13	154.61	154.61	-0.86%	2,099,375
Nov 17, 2025	156.80	157.13	154.98	155.95	155.95	-1.05%	2,689,432
Nov 14, 2025	159.00	162.65	157.30	157.61	157.61	-1.25%	3,729,691
Nov 13, 2025	157.60	160.18	157.00	159.60	159.60	1.22%	3,368,834
Nov 12, 2025	160.00	162.13	157.50	157.68	157.68	-2.04%	4,512,381
Nov 11, 2025	155.97	162.05	153.80	160.97	160.97	2.86%	8,203,132
Nov 10, 2025	148.84	161.40	148.33	156.50	156.50	4.92%	11,039,290
Nov 7, 2025	151.50	151.73	149.12	149.16	149.16	-1.87%	3,094,028
Nov 6, 2025	151.78	152.48	150.00	152.00	152.00	0.38%	3,151,788
Nov 5, 2025	151.00	152.49	150.55	151.43	151.43	-0.32%	2,202,298
Nov 4, 2025	156.80	156.84	151.74	151.92	151.92	-3.46%	4,353,973
Nov 3, 2025	160.00	160.09	156.91	157.37	157.37	-1.70%	3,342,969
Oct 31, 2025	158.79	160.78	158.30	160.09	160.09	0.76%	2,575,656
Oct 30, 2025	160.38	160.99	158.18	158.89	158.89	-0.89%	3,006,160
Oct 29, 2025	161.81	163.30	157.00	160.32	160.32	-1.97%	5,396,411
Oct 28, 2025	166.11	166.80	163.20	163.54	163.54	-1.74%	3,211,371