SHE:300952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	52.00	54.00	51.30	51.85	51.85	-1.91%	12,246,190
Jan 20, 2026	53.00	55.58	51.50	52.86	52.86	0.74%	15,984,660
Jan 19, 2026	55.49	56.00	51.55	52.47	52.47	5.26%	23,462,290
Jan 16, 2026	45.47	49.85	45.47	49.85	49.85	20.00%	5,552,141
Jan 15, 2026	41.34	42.27	40.71	41.54	41.54	-0.57%	6,300,789
Jan 14, 2026	42.80	43.69	40.80	41.78	41.78	-2.36%	8,796,080
Jan 13, 2026	43.23	44.66	42.26	42.79	42.79	-1.75%	7,966,565
Jan 12, 2026	43.88	44.50	42.00	43.55	43.55	-0.23%	8,160,324
Jan 9, 2026	43.30	45.00	42.69	43.65	43.65	5.26%	11,201,421
Jan 8, 2026	42.78	43.09	40.91	41.47	41.47	-3.15%	8,224,743
Jan 7, 2026	42.03	44.66	41.31	42.82	42.82	0.40%	9,098,071
Jan 6, 2026	40.48	44.00	40.30	42.65	42.65	6.04%	11,935,566
Jan 5, 2026	40.64	41.12	39.40	40.22	40.22	-1.59%	10,551,180
Dec 31, 2025	39.33	42.66	38.66	40.87	40.87	3.47%	16,401,260
Dec 30, 2025	37.63	39.97	37.30	39.50	39.50	3.16%	13,886,390
Dec 29, 2025	35.77	39.40	35.14	38.29	38.29	7.28%	14,223,640
Dec 26, 2025	35.80	37.15	35.50	35.69	35.69	-1.19%	9,677,954
Dec 25, 2025	33.60	36.65	33.34	36.12	36.12	8.11%	14,117,970
Dec 24, 2025	32.66	33.88	31.89	33.41	33.41	1.67%	6,125,412
Dec 23, 2025	33.02	33.38	32.45	32.86	32.86	-0.48%	3,478,841
Dec 22, 2025	32.45	33.20	32.22	33.02	33.02	1.57%	4,441,472
Dec 19, 2025	32.60	33.19	32.48	32.51	32.51	-0.34%	3,475,546
Dec 18, 2025	32.97	33.84	32.46	32.62	32.62	-2.48%	3,886,500
Dec 17, 2025	32.58	33.67	32.40	33.45	33.45	2.39%	5,393,700
Dec 16, 2025	33.71	33.79	32.30	32.67	32.67	-3.03%	4,810,606
Dec 15, 2025	33.80	34.63	33.40	33.69	33.69	0.72%	4,898,542
Dec 12, 2025	33.80	34.53	33.05	33.45	33.45	-1.85%	5,709,276
Dec 11, 2025	35.41	35.66	34.02	34.08	34.08	-3.29%	7,221,036
Dec 10, 2025	33.91	35.84	33.46	35.24	35.24	3.92%	11,587,070
Dec 9, 2025	35.19	35.57	33.80	33.91	33.91	-3.39%	9,496,093
Dec 8, 2025	35.73	36.19	33.17	35.10	35.10	-0.28%	12,139,440
Dec 5, 2025	33.86	36.12	33.60	35.20	35.20	2.92%	14,469,780
Dec 4, 2025	35.83	36.90	34.15	34.20	34.20	0.44%	16,370,230
Dec 3, 2025	33.09	34.87	32.93	34.05	34.05	2.87%	11,291,690
Dec 2, 2025	34.00	34.63	32.88	33.10	33.10	-2.70%	11,192,110
Dec 1, 2025	31.29	34.88	31.21	34.02	34.02	14.58%	19,912,040
Nov 28, 2025	29.15	29.85	28.80	29.69	29.69	1.06%	4,317,343
Nov 27, 2025	28.60	30.09	28.60	29.38	29.38	3.63%	8,083,401
Nov 26, 2025	28.15	29.10	27.86	28.35	28.35	0.71%	4,267,773
Nov 25, 2025	27.41	28.45	27.30	28.15	28.15	3.72%	4,431,724
Nov 24, 2025	27.06	27.36	26.64	27.14	27.14	0.93%	2,539,917
Nov 21, 2025	27.68	27.84	26.65	26.89	26.89	-3.52%	4,484,200
Nov 20, 2025	28.30	28.46	27.70	27.87	27.87	-1.24%	2,518,906
Nov 19, 2025	28.55	28.93	28.00	28.22	28.22	-1.67%	2,897,009
Nov 18, 2025	29.05	29.06	28.57	28.70	28.70	-1.34%	2,990,660
Nov 17, 2025	29.44	29.64	28.98	29.09	29.09	-1.22%	3,342,595
Nov 14, 2025	30.14	30.32	29.45	29.45	29.45	-3.25%	3,360,768
Nov 13, 2025	30.12	30.80	29.95	30.44	30.44	0.86%	3,197,200
Nov 12, 2025	30.36	30.38	29.97	30.18	30.18	-0.66%	2,216,100
Nov 11, 2025	30.40	30.65	29.91	30.38	30.38	-0.07%	3,287,909