SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.78	23.33	22.56	23.20	23.20	2.29%	17,840,511
Jan 22, 2026	22.72	22.92	22.56	22.68	22.68	0.49%	10,189,960
Jan 21, 2026	22.50	23.01	22.41	22.57	22.57	-0.57%	12,127,400
Jan 20, 2026	23.03	23.24	22.44	22.70	22.70	-0.92%	13,328,240
Jan 19, 2026	23.32	23.44	22.86	22.91	22.91	-2.43%	16,334,609
Jan 16, 2026	24.20	24.77	23.13	23.48	23.48	-3.77%	27,140,820
Jan 15, 2026	24.90	25.10	23.98	24.40	24.40	-4.61%	37,500,530
Jan 14, 2026	23.70	27.30	23.68	25.58	25.58	8.99%	65,904,830
Jan 13, 2026	24.95	25.10	23.31	23.47	23.47	-3.93%	37,814,827
Jan 12, 2026	23.09	24.49	22.77	24.43	24.43	8.53%	50,075,149
Jan 9, 2026	21.68	22.54	21.66	22.51	22.51	3.40%	24,413,336
Jan 8, 2026	21.80	22.14	21.63	21.77	21.77	-0.55%	17,161,210
Jan 7, 2026	22.25	22.33	21.72	21.89	21.89	-2.19%	21,924,210
Jan 6, 2026	21.59	22.88	21.34	22.38	22.38	3.76%	31,451,360
Jan 5, 2026	21.18	21.60	21.02	21.57	21.57	1.55%	16,729,600
Dec 31, 2025	20.78	21.45	20.66	21.24	21.24	2.12%	16,871,660
Dec 30, 2025	20.69	21.04	20.60	20.80	20.80	0.39%	10,310,390
Dec 29, 2025	20.55	20.90	20.51	20.72	20.72	0.48%	8,687,308
Dec 26, 2025	20.67	20.94	20.45	20.62	20.62	-0.24%	8,602,000
Dec 25, 2025	20.36	20.80	20.26	20.67	20.67	1.92%	9,805,382
Dec 24, 2025	19.88	20.30	19.85	20.28	20.28	1.86%	6,742,585
Dec 23, 2025	20.41	20.44	19.90	19.91	19.91	-2.40%	8,118,637
Dec 22, 2025	20.16	20.56	20.16	20.40	20.40	0.89%	6,722,854
Dec 19, 2025	20.01	20.36	20.01	20.22	20.22	1.20%	6,080,667
Dec 18, 2025	19.89	20.25	19.81	19.98	19.98	-0.65%	5,528,183
Dec 17, 2025	19.81	20.19	19.40	20.11	20.11	0.95%	10,340,811
Dec 16, 2025	20.18	20.28	19.71	19.92	19.92	-1.09%	7,574,642
Dec 15, 2025	20.17	20.38	19.93	20.14	20.14	-0.44%	5,726,600
Dec 12, 2025	19.95	20.35	19.86	20.23	20.23	1.45%	6,557,562
Dec 11, 2025	20.33	20.38	19.93	19.94	19.94	-1.92%	6,022,918
Dec 10, 2025	20.26	20.39	20.03	20.33	20.33	-0.34%	5,829,850
Dec 9, 2025	20.52	20.78	20.33	20.40	20.40	-1.02%	6,365,663
Dec 8, 2025	20.29	20.85	20.29	20.61	20.61	0.98%	7,509,279
Dec 5, 2025	20.00	20.52	19.77	20.41	20.41	2.05%	7,278,534
Dec 4, 2025	20.00	20.15	19.73	20.00	20.00	0.05%	5,632,821
Dec 3, 2025	20.59	20.69	19.95	19.99	19.99	-3.01%	8,460,155
Dec 2, 2025	21.00	21.01	20.54	20.61	20.61	-1.76%	6,574,199
Dec 1, 2025	20.61	21.05	20.45	20.98	20.98	1.60%	7,787,104
Nov 28, 2025	20.52	20.76	20.42	20.65	20.65	0.34%	5,576,307
Nov 27, 2025	20.81	20.92	20.53	20.58	20.58	-1.15%	7,113,986
Nov 26, 2025	20.92	21.29	20.73	20.82	20.82	-0.62%	8,544,810
Nov 25, 2025	20.90	21.29	20.83	20.95	20.95	0.82%	10,644,638
Nov 24, 2025	20.15	20.90	19.95	20.78	20.78	4.00%	10,496,860
Nov 21, 2025	20.32	20.67	19.78	19.98	19.98	-3.29%	12,014,190
Nov 20, 2025	20.88	20.96	20.41	20.66	20.66	-0.05%	7,529,432
Nov 19, 2025	21.29	21.31	20.65	20.67	20.67	-2.91%	10,487,910
Nov 18, 2025	21.15	21.41	20.92	21.29	21.29	0.42%	9,979,321
Nov 17, 2025	20.85	21.25	20.75	21.20	21.20	1.63%	8,361,439
Nov 14, 2025	21.12	21.37	20.86	20.86	20.86	-2.43%	9,847,162
Nov 13, 2025	21.23	21.43	20.90	21.38	21.38	1.23%	8,353,959