SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.09	28.80	26.39	27.34	27.34	0.51%	24,175,320
Jan 21, 2026	26.42	28.31	25.58	27.20	27.20	-0.07%	25,249,358
Jan 20, 2026	26.46	27.83	26.03	27.22	27.22	1.45%	24,291,580
Jan 19, 2026	26.21	28.33	25.51	26.83	26.83	7.58%	28,787,922
Jan 16, 2026	23.43	26.07	23.00	24.94	24.94	6.44%	22,172,960
Jan 15, 2026	24.80	25.00	23.05	23.43	23.43	-9.19%	22,938,317
Jan 14, 2026	24.60	27.40	24.60	25.80	25.80	6.70%	38,077,160
Jan 13, 2026	25.22	26.50	24.01	24.18	24.18	0.29%	28,050,080
Jan 12, 2026	23.67	24.78	23.60	24.11	24.11	3.79%	27,553,410
Jan 9, 2026	22.85	25.18	22.30	23.23	23.23	6.76%	32,999,530
Jan 8, 2026	21.10	21.76	21.02	21.76	21.76	2.59%	16,528,420
Jan 7, 2026	21.28	21.43	20.82	21.21	21.21	-0.42%	12,803,262
Jan 6, 2026	20.53	21.30	20.53	21.30	21.30	2.55%	16,060,220
Jan 5, 2026	20.68	21.10	20.42	20.77	20.77	-0.05%	10,714,400
Dec 31, 2025	20.46	21.06	20.21	20.78	20.78	1.51%	10,005,230
Dec 30, 2025	20.89	20.95	20.40	20.47	20.47	-1.35%	9,494,885
Dec 29, 2025	20.60	20.89	20.46	20.75	20.75	-0.29%	8,426,850
Dec 26, 2025	20.90	21.23	20.52	20.81	20.81	-1.33%	12,852,839
Dec 25, 2025	20.32	21.27	20.00	21.09	21.09	3.79%	17,984,081
Dec 24, 2025	19.32	20.41	18.94	20.32	20.32	5.18%	12,502,343
Dec 23, 2025	19.66	19.76	19.18	19.32	19.32	-2.28%	8,947,615
Dec 22, 2025	20.30	20.40	19.69	19.77	19.77	-1.98%	11,180,090
Dec 19, 2025	20.31	20.94	19.90	20.17	20.17	-	12,834,060
Dec 18, 2025	20.11	20.95	20.03	20.17	20.17	-1.37%	14,857,960
Dec 17, 2025	20.98	21.30	20.05	20.45	20.45	-0.87%	15,665,421
Dec 16, 2025	20.50	20.91	20.18	20.63	20.63	-0.67%	13,972,918
Dec 15, 2025	20.84	21.43	20.58	20.77	20.77	0.73%	18,570,695
Dec 12, 2025	18.98	21.21	18.85	20.62	20.62	7.96%	25,903,820
Dec 11, 2025	18.82	19.63	18.82	19.10	19.10	1.87%	12,627,500
Dec 10, 2025	18.85	18.98	18.65	18.75	18.75	-0.69%	5,606,300
Dec 9, 2025	19.18	19.37	18.85	18.88	18.88	-2.63%	7,961,159
Dec 8, 2025	19.66	19.80	19.31	19.39	19.39	-	12,722,830
Dec 5, 2025	18.68	19.74	18.28	19.39	19.39	4.92%	14,828,270
Dec 4, 2025	18.19	18.69	18.11	18.48	18.48	0.60%	8,245,480
Dec 3, 2025	18.29	18.60	17.83	18.37	18.37	1.05%	8,431,356
Dec 2, 2025	18.35	18.66	18.02	18.18	18.18	-1.73%	6,198,000
Dec 1, 2025	18.22	18.92	18.20	18.50	18.50	1.20%	9,005,892
Nov 28, 2025	18.35	18.57	18.13	18.28	18.28	-0.49%	9,501,074
Nov 27, 2025	17.32	18.64	17.32	18.37	18.37	7.36%	16,586,650
Nov 26, 2025	17.48	17.63	17.08	17.11	17.11	-1.67%	5,335,673
Nov 25, 2025	17.32	17.66	17.23	17.40	17.40	1.05%	5,825,514
Nov 24, 2025	17.05	17.33	16.82	17.22	17.22	2.26%	5,539,680
Nov 21, 2025	17.53	17.78	16.73	16.84	16.84	-5.18%	8,818,364
Nov 20, 2025	18.15	18.34	17.69	17.76	17.76	-1.72%	6,376,172
Nov 19, 2025	18.54	18.67	18.00	18.07	18.07	-2.90%	7,463,241
Nov 18, 2025	19.23	19.23	18.40	18.61	18.61	-4.07%	12,017,220
Nov 17, 2025	19.08	19.57	19.06	19.40	19.40	1.25%	9,210,952
Nov 14, 2025	19.15	19.50	19.11	19.16	19.16	-1.94%	10,081,630
Nov 13, 2025	19.72	19.96	19.39	19.54	19.54	-1.66%	16,077,850
Nov 12, 2025	21.03	21.27	19.54	19.87	19.87	-8.14%	22,727,880