SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.00	37.45	34.69	37.09	37.09	6.28%	58,352,420
Jan 22, 2026	33.74	35.33	33.49	34.90	34.90	2.92%	32,090,325
Jan 21, 2026	33.22	35.26	33.10	33.91	33.91	2.14%	29,209,650
Jan 20, 2026	35.43	36.49	32.60	33.20	33.20	-7.26%	37,030,550
Jan 19, 2026	34.01	36.78	34.00	35.80	35.80	2.46%	31,226,320
Jan 16, 2026	35.80	36.48	34.90	34.94	34.94	-1.74%	34,973,770
Jan 15, 2026	36.06	37.00	34.72	35.56	35.56	-3.92%	39,502,840
Jan 14, 2026	38.11	39.11	36.20	37.01	37.01	-2.91%	57,199,030
Jan 13, 2026	42.50	42.80	37.23	38.12	38.12	-14.14%	67,666,400
Jan 12, 2026	41.80	47.90	40.53	44.40	44.40	6.94%	88,525,270
Jan 9, 2026	44.05	44.50	40.08	41.52	41.52	-4.55%	87,579,970
Jan 8, 2026	44.72	44.98	41.50	43.50	43.50	4.87%	82,055,430
Jan 7, 2026	36.00	42.66	36.00	41.48	41.48	9.79%	85,226,880
Jan 6, 2026	36.80	39.49	35.90	37.78	37.78	2.14%	79,759,940
Jan 5, 2026	39.30	39.88	35.90	36.99	36.99	-5.32%	68,511,250
Dec 31, 2025	36.70	40.26	36.03	39.07	39.07	10.62%	85,197,060
Dec 30, 2025	39.07	41.45	34.99	35.32	35.32	-3.37%	90,331,110
Dec 29, 2025	35.00	38.56	33.19	36.55	36.55	4.22%	90,659,760
Dec 26, 2025	34.73	37.45	34.02	35.07	35.07	12.37%	111,541,800
Dec 25, 2025	28.58	31.21	28.58	31.21	31.21	19.99%	54,312,460
Dec 24, 2025	23.02	26.39	23.02	26.01	26.01	11.58%	60,898,560
Dec 23, 2025	24.00	24.99	23.05	23.31	23.31	-2.14%	44,676,708
Dec 22, 2025	25.60	26.00	23.46	23.82	23.82	-10.05%	57,203,280
Dec 19, 2025	25.10	27.88	25.00	26.48	26.48	8.61%	70,192,300
Dec 18, 2025	22.10	24.63	21.95	24.38	24.38	8.50%	55,271,850
Dec 17, 2025	22.90	23.37	21.88	22.47	22.47	-2.98%	28,295,030
Dec 16, 2025	24.34	24.34	22.61	23.16	23.16	-4.85%	36,479,130
Dec 15, 2025	25.61	25.90	23.91	24.34	24.34	-0.86%	43,575,442
Dec 12, 2025	23.24	25.25	22.36	24.55	24.55	3.37%	59,340,800
Dec 11, 2025	25.62	26.36	23.67	23.75	23.75	-0.54%	60,999,980
Dec 10, 2025	23.21	24.34	23.14	23.88	23.88	2.58%	43,406,420
Dec 9, 2025	22.94	24.00	22.00	23.28	23.28	1.88%	56,802,340
Dec 8, 2025	23.01	24.97	22.30	22.85	22.85	6.98%	68,965,910
Dec 5, 2025	19.49	22.36	19.31	21.36	21.36	10.96%	53,551,350
Dec 4, 2025	18.98	19.76	18.79	19.25	19.25	0.42%	20,915,140
Dec 3, 2025	18.90	19.50	18.47	19.17	19.17	1.75%	22,130,360
Dec 2, 2025	18.73	19.05	18.61	18.84	18.84	-0.63%	12,536,760
Dec 1, 2025	18.79	19.68	18.72	18.96	18.96	2.93%	24,692,450
Nov 28, 2025	17.59	18.47	17.59	18.42	18.42	6.23%	20,252,600
Nov 27, 2025	17.22	17.54	17.17	17.34	17.34	0.76%	4,762,645
Nov 26, 2025	17.78	17.81	17.20	17.21	17.21	-3.21%	7,024,059
Nov 25, 2025	17.50	18.08	17.35	17.78	17.78	0.79%	8,212,760
Nov 24, 2025	16.90	17.70	16.89	17.64	17.64	4.69%	9,072,569
Nov 21, 2025	17.25	17.25	16.45	16.85	16.85	-3.05%	8,815,959
Nov 20, 2025	17.94	17.94	17.37	17.38	17.38	-3.39%	6,822,943
Nov 19, 2025	17.80	18.06	17.73	17.99	17.99	0.78%	6,651,420
Nov 18, 2025	18.07	18.15	17.80	17.85	17.85	-1.82%	6,882,086
Nov 17, 2025	18.26	18.41	18.15	18.18	18.18	1.11%	8,840,000
Nov 14, 2025	17.97	18.14	17.87	17.98	17.98	0.06%	4,588,410
Nov 13, 2025	18.02	18.06	17.90	17.97	17.97	-0.28%	4,659,758