SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.00	60.80	58.37	60.49	60.49	2.40%	4,589,865
Jan 29, 2026	58.14	60.08	57.91	59.07	59.07	1.58%	4,178,690
Jan 28, 2026	57.52	58.34	57.01	58.15	58.15	0.62%	3,617,400
Jan 27, 2026	58.10	58.92	56.86	57.79	57.79	-0.72%	4,100,860
Jan 26, 2026	60.33	60.49	57.47	58.21	58.21	-3.06%	4,758,560
Jan 23, 2026	59.10	60.41	59.10	60.05	60.05	1.61%	2,856,600
Jan 22, 2026	59.19	60.49	58.56	59.10	59.10	-0.08%	2,921,472
Jan 21, 2026	59.08	60.30	58.82	59.15	59.15	-0.34%	2,471,234
Jan 20, 2026	59.98	60.27	58.64	59.35	59.35	-0.59%	3,599,450
Jan 19, 2026	61.34	62.14	59.37	59.70	59.70	-3.13%	4,527,790
Jan 16, 2026	60.20	62.45	59.96	61.63	61.63	2.21%	4,372,120
Jan 15, 2026	59.97	60.88	59.37	60.30	60.30	-1.15%	4,259,260
Jan 14, 2026	64.10	66.30	59.26	61.00	61.00	1.08%	13,002,600
Jan 13, 2026	60.50	62.88	60.20	60.35	60.35	-0.36%	2,940,272
Jan 12, 2026	60.65	61.16	59.63	60.57	60.57	-0.13%	2,572,173
Jan 9, 2026	60.00	60.98	59.41	60.65	60.65	1.17%	2,552,408
Jan 8, 2026	58.76	60.50	58.31	59.95	59.95	2.04%	3,204,869
Jan 7, 2026	57.68	59.26	57.41	58.75	58.75	1.86%	3,167,754
Jan 6, 2026	58.35	58.43	57.27	57.68	57.68	-0.52%	2,877,637
Jan 5, 2026	56.90	58.25	56.31	57.98	57.98	2.53%	2,110,192
Dec 31, 2025	57.18	57.71	56.39	56.55	56.55	-1.12%	1,310,861
Dec 30, 2025	56.90	57.35	56.25	57.19	57.19	0.47%	1,944,800
Dec 29, 2025	58.01	58.30	56.65	56.92	56.92	-2.37%	3,638,617
Dec 26, 2025	58.88	60.00	57.80	58.30	58.30	-1.12%	2,456,381
Dec 25, 2025	59.20	59.65	58.62	58.96	58.96	-1.06%	1,421,500
Dec 24, 2025	59.21	60.20	58.33	59.59	59.59	0.64%	2,661,491
Dec 23, 2025	59.17	61.00	59.00	59.21	59.21	-0.03%	2,472,664
Dec 22, 2025	59.37	59.49	58.23	59.23	59.23	0.02%	2,230,289
Dec 19, 2025	58.33	59.67	57.87	59.22	59.22	1.58%	1,680,713
Dec 18, 2025	57.65	59.20	57.51	58.30	58.30	0.66%	1,383,485
Dec 17, 2025	57.27	58.20	56.91	57.92	57.92	1.26%	1,535,080
Dec 16, 2025	58.97	58.97	56.88	57.20	57.20	-2.80%	1,865,200
Dec 15, 2025	59.01	59.42	58.06	58.85	58.85	-1.14%	1,984,785
Dec 12, 2025	57.90	60.00	56.01	59.53	59.53	2.98%	4,585,884
Dec 11, 2025	57.00	58.58	56.88	57.81	57.81	1.42%	2,586,445
Dec 10, 2025	56.83	58.05	56.76	57.00	57.00	0.04%	2,206,900
Dec 9, 2025	57.31	57.65	56.33	56.98	56.98	-0.65%	1,807,381
Dec 8, 2025	57.75	58.20	57.06	57.35	57.35	-1.00%	2,177,090
Dec 5, 2025	57.95	58.49	56.56	57.93	57.93	-0.38%	1,824,400
Dec 4, 2025	58.73	58.73	57.79	58.15	58.15	-1.12%	1,993,434
Dec 3, 2025	55.64	59.33	55.50	58.81	58.81	5.79%	4,996,579
Dec 2, 2025	55.75	56.12	55.20	55.59	55.59	-0.59%	1,526,981
Dec 1, 2025	55.86	56.98	55.70	55.92	55.92	0.27%	2,106,372
Nov 28, 2025	55.69	56.13	55.42	55.77	55.77	0.29%	1,052,500
Nov 27, 2025	56.11	56.56	55.56	55.61	55.61	-1.03%	1,703,500
Nov 26, 2025	55.77	57.31	55.35	56.19	56.19	0.79%	2,035,711
Nov 25, 2025	56.17	57.18	55.73	55.75	55.75	0.18%	1,800,400
Nov 24, 2025	56.26	57.08	55.50	55.65	55.65	-1.00%	1,617,595
Nov 21, 2025	57.84	58.27	56.00	56.21	56.21	-3.02%	2,317,200
Nov 20, 2025	58.51	59.01	57.20	57.96	57.96	-0.94%	1,787,063