SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	65.35	65.88	64.70	65.60	65.60	0.38%	1,114,421
Jan 22, 2026	64.15	65.69	63.99	65.35	65.35	1.79%	1,121,927
Jan 21, 2026	63.36	64.35	63.05	64.20	64.20	0.34%	812,967
Jan 20, 2026	66.11	66.91	63.38	63.98	63.98	-3.79%	1,366,918
Jan 19, 2026	65.14	67.10	64.71	66.50	66.50	1.87%	1,365,814
Jan 16, 2026	66.48	66.63	64.60	65.28	65.28	-1.32%	1,240,618
Jan 15, 2026	67.02	67.70	64.56	66.15	66.15	-1.31%	1,795,940
Jan 14, 2026	68.02	69.80	66.37	67.03	67.03	-2.78%	2,822,185
Jan 13, 2026	74.20	75.00	68.00	68.95	68.95	-8.77%	3,623,703
Jan 12, 2026	71.13	81.00	70.02	75.58	75.58	7.69%	4,905,442
Jan 9, 2026	68.27	72.38	67.50	70.18	70.18	-0.14%	3,837,679
Jan 8, 2026	67.70	70.29	67.30	70.28	70.28	3.14%	2,535,940
Jan 7, 2026	68.78	68.86	67.20	68.14	68.14	-1.07%	1,824,350
Jan 6, 2026	69.16	69.46	67.58	68.88	68.88	-0.04%	2,316,731
Jan 5, 2026	70.69	71.85	68.03	68.91	68.91	-2.45%	2,516,875
Dec 31, 2025	69.90	72.00	69.14	70.64	70.64	-0.97%	3,181,820
Dec 30, 2025	66.30	72.71	65.22	71.33	71.33	7.59%	4,878,443
Dec 29, 2025	67.59	67.60	65.09	66.30	66.30	-1.91%	2,059,564
Dec 26, 2025	65.40	69.53	64.20	67.59	67.59	5.30%	4,039,011
Dec 25, 2025	62.95	64.93	62.95	64.19	64.19	1.95%	1,714,317
Dec 24, 2025	61.10	63.17	60.85	62.96	62.96	1.91%	1,356,277
Dec 23, 2025	65.00	65.39	61.56	61.78	61.78	-5.22%	2,256,477
Dec 22, 2025	65.00	65.83	64.30	65.18	65.18	0.35%	1,628,723
Dec 19, 2025	66.35	68.24	64.91	64.95	64.95	-1.98%	2,021,300
Dec 18, 2025	66.13	69.64	66.01	66.26	66.26	-2.01%	2,618,900
Dec 17, 2025	65.52	68.47	63.81	67.62	67.62	2.11%	2,618,455
Dec 16, 2025	68.00	68.33	65.21	66.22	66.22	-5.13%	2,640,755
Dec 15, 2025	65.25	71.84	62.50	69.80	69.80	5.12%	4,437,899
Dec 12, 2025	65.67	66.74	64.02	66.40	66.40	-0.70%	2,580,676
Dec 11, 2025	68.22	68.84	66.06	66.87	66.87	-3.34%	3,611,613
Dec 10, 2025	64.48	71.43	63.55	69.18	69.18	8.33%	5,675,285
Dec 9, 2025	64.00	66.40	63.50	63.86	63.86	-3.05%	2,964,468
Dec 8, 2025	58.88	69.00	58.88	65.87	65.87	12.98%	5,306,391
Dec 5, 2025	57.26	58.67	56.36	58.30	58.30	1.82%	922,455
Dec 4, 2025	57.27	58.40	56.90	57.26	57.26	-0.99%	839,430
Dec 3, 2025	59.19	60.16	56.95	57.83	57.83	-2.64%	1,474,995
Dec 2, 2025	59.93	60.88	59.39	59.40	59.40	-1.54%	1,131,598
Dec 1, 2025	59.13	61.50	58.67	60.33	60.33	2.86%	1,623,996
Nov 28, 2025	57.21	58.86	56.68	58.65	58.65	2.53%	1,230,416
Nov 27, 2025	57.38	57.86	56.35	57.20	57.20	-0.71%	983,000
Nov 26, 2025	60.32	60.37	57.60	57.61	57.61	-4.79%	1,574,702
Nov 25, 2025	60.26	61.37	59.41	60.51	60.51	0.17%	1,882,228
Nov 24, 2025	57.38	60.58	57.38	60.41	60.41	5.50%	2,277,700
Nov 21, 2025	56.46	59.27	55.30	57.26	57.26	-0.38%	1,342,600
Nov 20, 2025	57.97	58.68	57.05	57.48	57.48	-1.15%	749,800
Nov 19, 2025	57.39	59.62	56.74	58.15	58.15	0.97%	1,238,016
Nov 18, 2025	59.59	59.59	57.05	57.59	57.59	-3.06%	919,660
Nov 17, 2025	59.67	60.64	59.18	59.41	59.41	2.13%	1,464,900
Nov 14, 2025	57.53	59.64	57.17	58.17	58.17	0.99%	1,187,200
Nov 13, 2025	57.92	58.06	57.04	57.60	57.60	-	645,600