SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.34	37.35	35.73	36.97	-	2.10%	3,514,786
Jan 20, 2026	35.98	36.60	35.72	36.21	36.21	0.89%	5,048,789
Jan 19, 2026	36.70	37.00	35.73	35.89	35.89	-2.29%	5,600,062
Jan 16, 2026	36.34	37.05	36.00	36.73	36.73	1.05%	6,357,936
Jan 15, 2026	35.80	37.50	35.71	36.35	36.35	-0.25%	6,177,947
Jan 14, 2026	35.00	36.84	34.83	36.44	36.44	2.94%	10,817,820
Jan 13, 2026	34.50	37.77	34.26	35.40	35.40	3.12%	12,743,410
Jan 12, 2026	33.99	34.56	33.88	34.33	34.33	0.91%	4,915,751
Jan 9, 2026	34.85	34.98	33.62	34.02	34.02	0.53%	5,402,400
Jan 8, 2026	33.88	34.36	33.62	33.84	33.84	-0.59%	4,779,462
Jan 7, 2026	33.68	34.68	33.67	34.04	34.04	1.46%	6,670,976
Jan 6, 2026	32.68	33.78	32.53	33.55	33.55	2.88%	5,002,751
Jan 5, 2026	32.23	32.78	32.18	32.61	32.61	1.18%	2,626,219
Dec 31, 2025	32.31	32.69	32.05	32.23	32.23	-0.80%	1,837,399
Dec 30, 2025	32.38	32.66	32.10	32.49	32.49	0.37%	2,505,598
Dec 29, 2025	32.10	32.85	31.92	32.37	32.37	0.90%	2,268,385
Dec 26, 2025	32.71	32.71	31.97	32.08	32.08	-1.75%	2,745,654
Dec 25, 2025	32.40	32.77	32.10	32.65	32.65	0.93%	2,638,228
Dec 24, 2025	32.38	32.62	32.11	32.35	32.35	-0.31%	2,853,425
Dec 23, 2025	32.11	32.79	32.01	32.45	32.45	0.43%	2,516,250
Dec 22, 2025	31.85	32.88	31.83	32.31	32.31	1.51%	3,119,275
Dec 19, 2025	31.49	32.09	31.49	31.83	31.83	0.79%	1,842,350
Dec 18, 2025	31.18	32.22	31.11	31.58	31.58	0.89%	3,153,248
Dec 17, 2025	31.18	31.33	30.62	31.30	31.30	0.48%	2,197,399
Dec 16, 2025	31.32	31.60	30.80	31.15	31.15	-1.02%	2,007,000
Dec 15, 2025	31.32	31.96	31.28	31.47	31.47	-0.66%	2,089,561
Dec 12, 2025	31.26	31.92	31.11	31.68	31.68	1.38%	2,394,700
Dec 11, 2025	31.66	31.80	31.17	31.25	31.25	-0.83%	2,377,610
Dec 10, 2025	31.82	32.00	31.28	31.51	31.51	-0.97%	2,997,988
Dec 9, 2025	31.16	32.91	31.16	31.82	31.82	1.73%	4,808,890
Dec 8, 2025	31.13	31.52	31.00	31.28	31.28	0.48%	1,860,747
Dec 5, 2025	30.46	31.15	30.32	31.13	31.13	2.03%	1,783,900
Dec 4, 2025	30.70	31.01	30.36	30.51	30.51	-0.65%	1,903,031
Dec 3, 2025	31.50	31.60	30.51	30.71	30.71	-2.17%	2,846,110
Dec 2, 2025	32.05	32.16	31.34	31.39	31.39	-2.06%	2,558,900
Dec 1, 2025	31.70	32.21	31.56	32.05	32.05	1.07%	2,776,516
Nov 28, 2025	31.78	31.78	31.40	31.71	31.71	-	1,704,354
Nov 27, 2025	31.36	32.09	31.35	31.71	31.71	1.21%	2,528,700
Nov 26, 2025	31.57	31.65	31.17	31.33	31.33	-0.76%	2,422,710
Nov 25, 2025	31.79	32.15	31.43	31.57	31.57	-0.41%	2,798,516
Nov 24, 2025	31.29	32.08	31.17	31.70	31.70	1.77%	2,564,176
Nov 21, 2025	32.40	32.69	31.12	31.15	31.15	-3.95%	3,857,112
Nov 20, 2025	33.50	33.98	32.41	32.43	32.43	-3.45%	3,770,057
Nov 19, 2025	32.85	34.46	32.03	33.59	33.59	2.13%	6,338,134
Nov 18, 2025	33.40	33.78	32.55	32.89	32.69	-2.11%	3,632,294
Nov 17, 2025	34.50	34.68	33.34	33.60	33.40	-2.41%	4,074,600
Nov 14, 2025	35.42	35.85	34.43	34.43	34.22	-3.75%	5,999,593
Nov 13, 2025	33.88	36.30	33.68	35.77	35.55	5.52%	9,252,127
Nov 12, 2025	33.62	34.41	32.92	33.90	33.69	1.32%	4,173,512
Nov 11, 2025	33.85	33.99	33.43	33.46	33.26	-1.21%	2,734,800