SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	64.30	64.36	62.90	63.60	63.60	-1.47%	5,454,665
Jan 22, 2026	64.00	64.98	62.25	64.55	64.55	2.49%	7,715,752
Jan 21, 2026	57.85	64.88	57.53	62.98	62.98	8.89%	8,940,149
Jan 20, 2026	60.53	61.17	56.91	57.84	57.84	-4.44%	4,687,575
Jan 19, 2026	61.74	62.00	60.10	60.53	60.53	-2.37%	4,192,324
Jan 16, 2026	62.96	63.50	60.48	62.00	62.00	-1.63%	5,555,546
Jan 15, 2026	66.47	67.18	61.50	63.03	63.03	-6.21%	8,748,849
Jan 14, 2026	57.51	68.79	57.28	67.20	67.20	16.87%	13,770,500
Jan 13, 2026	61.74	61.79	57.03	57.50	57.50	-5.77%	6,622,302
Jan 12, 2026	58.50	61.20	58.07	61.02	61.02	4.31%	9,013,673
Jan 9, 2026	56.50	59.29	55.33	58.50	58.50	3.56%	8,357,618
Jan 8, 2026	56.67	56.89	55.55	56.49	56.49	-0.63%	4,201,369
Jan 7, 2026	55.35	57.10	55.02	56.85	56.85	2.77%	4,411,249
Jan 6, 2026	56.57	56.60	54.55	55.32	55.32	-2.19%	4,020,098
Jan 5, 2026	55.77	56.78	55.40	56.56	56.56	1.73%	2,377,817
Dec 31, 2025	56.13	56.89	55.53	55.60	55.60	-0.84%	2,598,811
Dec 30, 2025	56.30	57.00	55.93	56.07	56.07	-0.64%	3,479,812
Dec 29, 2025	57.39	57.50	56.35	56.43	56.43	-1.66%	3,649,091
Dec 26, 2025	58.00	58.66	56.48	57.38	57.38	-1.58%	4,652,655
Dec 25, 2025	57.43	58.56	56.78	58.30	58.30	1.46%	4,654,452
Dec 24, 2025	56.01	58.33	55.86	57.46	57.46	1.34%	4,584,313
Dec 23, 2025	57.07	58.64	56.32	56.70	56.70	-2.29%	5,109,787
Dec 22, 2025	59.46	59.50	58.00	58.03	58.03	-4.11%	6,600,253
Dec 19, 2025	61.00	64.37	60.16	60.52	60.52	-3.32%	8,704,611
Dec 18, 2025	58.68	62.60	58.01	62.60	62.60	3.49%	10,662,045
Dec 17, 2025	57.75	60.77	57.05	60.49	60.49	2.66%	8,064,302
Dec 16, 2025	56.61	61.88	55.23	58.92	58.92	3.04%	8,217,644
Dec 15, 2025	55.60	58.28	53.50	57.18	57.18	2.88%	6,093,862
Dec 12, 2025	56.60	57.97	55.11	55.58	55.58	-6.67%	7,961,636
Dec 11, 2025	56.25	59.60	55.72	59.55	59.55	5.87%	9,136,839
Dec 10, 2025	55.94	56.99	55.05	56.25	56.25	-0.18%	3,782,800
Dec 9, 2025	55.86	57.10	55.60	56.35	56.35	0.39%	4,213,550
Dec 8, 2025	55.34	56.86	55.00	56.13	56.13	2.50%	5,737,706
Dec 5, 2025	52.56	55.00	51.77	54.76	54.76	5.23%	4,099,773
Dec 4, 2025	52.48	52.85	51.65	52.04	52.04	-1.06%	1,856,331
Dec 3, 2025	53.41	53.73	52.25	52.60	52.60	-1.31%	2,476,800
Dec 2, 2025	53.55	53.93	52.86	53.30	53.30	-1.44%	2,931,962
Dec 1, 2025	53.30	54.99	53.00	54.08	54.08	1.16%	4,249,062
Nov 28, 2025	52.00	53.95	51.82	53.46	53.46	3.16%	4,759,561
Nov 27, 2025	51.36	53.25	51.36	51.82	51.82	0.02%	2,617,135
Nov 26, 2025	52.20	52.98	51.60	51.81	51.81	-1.58%	2,981,778
Nov 25, 2025	51.43	54.12	51.23	52.64	52.64	3.07%	4,326,614
Nov 24, 2025	50.04	51.28	50.04	51.07	51.07	2.39%	2,311,291
Nov 21, 2025	51.50	52.69	49.00	49.88	49.88	-5.64%	3,481,856
Nov 20, 2025	54.18	54.44	52.56	52.86	52.86	1.23%	3,011,184
Nov 19, 2025	53.08	53.45	51.86	52.22	52.22	-1.93%	3,188,956
Nov 18, 2025	54.00	54.47	53.20	53.25	53.25	-2.67%	3,411,943
Nov 17, 2025	53.61	55.39	53.38	54.71	54.71	0.39%	4,583,269
Nov 14, 2025	57.00	57.54	54.50	54.50	54.50	-2.49%	6,687,840
Nov 13, 2025	55.93	56.71	54.81	55.89	55.89	-2.08%	5,988,410