SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.90	56.01	54.80	55.40	55.40	-1.46%	7,245,588
Jan 22, 2026	54.79	57.68	54.79	56.22	56.22	3.12%	9,977,209
Jan 21, 2026	53.51	54.88	53.20	54.52	54.52	0.68%	5,957,450
Jan 20, 2026	56.06	56.06	53.52	54.15	54.15	-3.22%	8,371,129
Jan 19, 2026	56.49	56.78	55.00	55.95	55.95	-2.32%	7,463,834
Jan 16, 2026	59.00	59.00	56.30	57.28	57.28	-0.47%	14,959,533
Jan 15, 2026	53.40	59.78	53.40	57.55	57.55	6.67%	22,114,161
Jan 14, 2026	53.49	55.18	52.99	53.95	53.95	0.86%	7,615,765
Jan 13, 2026	56.80	56.88	53.48	53.49	53.49	-6.16%	10,772,220
Jan 12, 2026	56.07	57.47	54.75	57.00	57.00	2.15%	14,450,820
Jan 9, 2026	54.00	55.97	53.62	55.80	55.80	3.01%	12,438,980
Jan 8, 2026	54.61	55.00	53.50	54.17	54.17	-0.79%	7,408,064
Jan 7, 2026	53.39	55.14	53.00	54.60	54.60	2.27%	10,717,170
Jan 6, 2026	52.91	54.07	52.71	53.39	53.39	0.23%	6,727,966
Jan 5, 2026	52.80	53.60	52.72	53.27	53.27	1.22%	4,772,680
Dec 31, 2025	53.55	53.68	52.41	52.63	52.63	-1.55%	5,101,801
Dec 30, 2025	53.29	54.57	52.96	53.46	53.46	-0.21%	5,617,104
Dec 29, 2025	53.65	54.59	53.16	53.57	53.57	-0.45%	5,362,297
Dec 26, 2025	54.40	54.88	53.59	53.81	53.81	-1.99%	6,638,542
Dec 25, 2025	55.60	56.25	54.69	54.90	54.90	-1.79%	6,785,203
Dec 24, 2025	55.55	56.00	55.07	55.90	55.90	0.47%	8,720,373
Dec 23, 2025	55.29	56.00	54.57	55.64	55.64	0.65%	10,339,450
Dec 22, 2025	53.14	55.46	52.72	55.28	55.28	5.28%	9,411,352
Dec 19, 2025	54.20	54.38	52.30	52.51	52.51	-1.87%	5,899,403
Dec 18, 2025	53.00	54.98	53.00	53.51	53.51	-0.80%	6,698,324
Dec 17, 2025	51.29	54.03	51.29	53.94	53.94	5.43%	7,993,022
Dec 16, 2025	52.31	52.89	50.64	51.16	51.16	-2.70%	6,489,548
Dec 15, 2025	54.87	54.90	52.50	52.58	52.58	-5.19%	8,469,462
Dec 12, 2025	54.20	56.48	53.40	55.46	55.46	2.36%	9,151,764
Dec 11, 2025	56.56	56.60	54.18	54.18	54.18	-4.91%	10,444,600
Dec 10, 2025	55.00	57.60	54.63	56.98	56.98	1.99%	11,968,920
Dec 9, 2025	57.20	59.16	55.61	55.87	55.87	-3.62%	15,289,150
Dec 8, 2025	55.00	58.85	54.72	57.97	57.97	3.74%	19,231,430
Dec 5, 2025	53.00	56.16	51.65	55.88	55.88	2.95%	16,475,740
Dec 4, 2025	53.38	55.97	52.90	54.28	54.28	-3.36%	17,086,430
Dec 3, 2025	52.02	60.98	52.02	56.17	56.17	5.05%	27,463,449
Dec 2, 2025	52.00	54.58	51.00	53.47	53.47	5.65%	15,445,920
Dec 1, 2025	50.20	50.71	49.60	50.61	50.61	0.64%	4,830,495
Nov 28, 2025	50.00	50.63	49.44	50.29	50.29	-0.12%	5,732,382
Nov 27, 2025	48.65	51.97	48.62	50.35	50.35	2.38%	9,930,136
Nov 26, 2025	48.46	49.99	48.20	49.18	49.18	0.84%	5,469,050
Nov 25, 2025	47.95	49.86	47.95	48.77	48.77	2.35%	5,320,236
Nov 24, 2025	47.37	47.90	46.84	47.65	47.65	1.60%	2,814,780
Nov 21, 2025	47.69	48.42	46.81	46.90	46.90	-3.62%	3,516,497
Nov 20, 2025	49.81	50.78	48.15	48.66	48.66	0.12%	3,640,167
Nov 19, 2025	48.50	49.47	48.23	48.60	48.60	0.02%	3,379,397
Nov 18, 2025	48.47	49.15	48.00	48.59	48.59	-0.23%	2,412,930
Nov 17, 2025	48.93	49.15	48.23	48.70	48.70	0.37%	2,307,498
Nov 14, 2025	49.30	49.58	48.52	48.52	48.52	-2.33%	2,430,285
Nov 13, 2025	48.73	50.00	48.32	49.68	49.68	2.01%	3,450,449