SHE:300926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.03	32.03	31.05	31.08	-	-1.74%	954,300
Jan 27, 2026	31.74	31.87	30.83	31.63	31.63	-0.53%	5,539,600
Jan 26, 2026	32.81	32.90	31.59	31.80	31.80	-2.54%	8,495,803
Jan 23, 2026	32.03	32.87	31.98	32.63	32.63	1.87%	9,169,836
Jan 22, 2026	32.44	32.68	31.80	32.03	32.03	-1.14%	6,045,456
Jan 21, 2026	32.21	32.92	32.00	32.40	32.40	0.78%	10,618,840
Jan 20, 2026	32.62	32.98	31.95	32.15	32.15	-1.41%	6,437,129
Jan 19, 2026	32.56	32.91	32.35	32.61	32.61	0.22%	5,145,342
Jan 16, 2026	32.05	32.89	32.05	32.54	32.54	1.85%	6,639,337
Jan 15, 2026	31.60	32.04	31.41	31.95	31.95	0.60%	4,669,634
Jan 14, 2026	32.05	32.33	31.25	31.76	31.76	-1.21%	8,956,327
Jan 13, 2026	33.88	33.88	32.05	32.15	32.15	-2.43%	10,995,190
Jan 12, 2026	33.20	33.36	32.54	32.95	32.95	-0.21%	7,523,325
Jan 9, 2026	32.79	33.30	32.63	33.02	33.02	1.29%	6,105,787
Jan 8, 2026	32.44	32.90	32.44	32.60	32.60	-0.40%	4,768,910
Jan 7, 2026	33.12	33.23	32.50	32.73	32.73	-1.18%	5,889,861
Jan 6, 2026	32.89	33.50	32.50	33.12	33.12	0.82%	7,768,191
Jan 5, 2026	32.71	33.16	32.39	32.85	32.85	0.21%	7,228,410
Dec 31, 2025	32.58	32.93	32.30	32.78	32.78	0.92%	5,929,433
Dec 30, 2025	32.08	32.91	31.90	32.48	32.48	1.03%	5,922,992
Dec 29, 2025	32.19	32.54	31.89	32.15	32.15	0.06%	5,934,426
Dec 26, 2025	32.09	33.15	32.05	32.13	32.13	1.10%	10,093,380
Dec 25, 2025	31.05	31.88	31.03	31.78	31.78	2.02%	6,020,130
Dec 24, 2025	30.90	31.28	30.80	31.15	31.15	0.81%	3,096,494
Dec 23, 2025	31.14	31.28	30.70	30.90	30.90	-0.71%	3,886,731
Dec 22, 2025	31.30	31.32	31.00	31.12	31.12	-0.64%	4,601,140
Dec 19, 2025	30.25	31.66	30.25	31.32	31.32	4.05%	8,206,464
Dec 18, 2025	29.91	30.66	29.81	30.10	30.10	0.07%	4,871,466
Dec 17, 2025	29.75	30.08	29.50	30.08	30.08	1.11%	3,154,600
Dec 16, 2025	30.28	30.40	29.70	29.75	29.75	-1.26%	5,124,390
Dec 15, 2025	29.88	30.58	29.80	30.13	30.13	0.70%	5,188,898
Dec 12, 2025	29.90	29.98	29.55	29.92	29.92	0.71%	3,592,572
Dec 11, 2025	29.73	30.12	29.60	29.71	29.71	0.51%	4,190,385
Dec 10, 2025	29.59	29.63	29.25	29.56	29.56	-0.10%	2,973,857
Dec 9, 2025	29.94	30.10	29.49	29.59	29.59	-1.37%	3,737,610
Dec 8, 2025	29.82	30.20	29.61	30.00	30.00	0.64%	4,487,925
Dec 5, 2025	29.78	29.95	29.52	29.81	29.81	0.07%	3,130,536
Dec 4, 2025	29.84	30.16	29.52	29.79	29.79	0.13%	3,010,390
Dec 3, 2025	29.93	29.96	29.56	29.75	29.75	-0.17%	2,447,585
Dec 2, 2025	30.30	30.34	29.51	29.80	29.80	-1.62%	3,360,950
Dec 1, 2025	29.94	30.49	29.88	30.29	30.29	1.24%	3,431,840
Nov 28, 2025	29.56	29.95	29.31	29.92	29.92	1.25%	2,405,305
Nov 27, 2025	29.80	29.99	29.50	29.55	29.55	-0.71%	2,505,643
Nov 26, 2025	29.88	30.06	29.60	29.76	29.76	-0.43%	2,697,790
Nov 25, 2025	29.30	30.30	29.30	29.89	29.89	2.71%	6,982,228
Nov 24, 2025	28.82	29.41	28.58	29.10	29.10	0.55%	8,200,695
Nov 21, 2025	29.45	29.78	28.82	28.94	28.94	-2.76%	4,176,371
Nov 20, 2025	30.29	30.50	29.57	29.76	29.76	-1.39%	4,198,114
Nov 19, 2025	30.53	30.77	30.15	30.18	30.18	-1.21%	3,308,045
Nov 18, 2025	31.00	31.17	30.30	30.55	30.55	-2.11%	5,226,516