SHE:300967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.15	20.23	19.94	20.09	20.09	-0.30%	5,781,239
Jan 22, 2026	20.23	20.29	19.91	20.15	20.15	-0.64%	6,456,440
Jan 21, 2026	20.61	20.82	20.12	20.28	20.28	-1.65%	7,498,511
Jan 20, 2026	20.36	20.97	20.15	20.62	20.62	0.98%	10,160,250
Jan 19, 2026	19.79	20.56	19.74	20.42	20.42	2.61%	9,303,177
Jan 16, 2026	19.97	20.40	19.77	19.90	19.90	-0.75%	7,183,016
Jan 15, 2026	19.50	20.37	19.50	20.05	20.05	2.35%	10,933,940
Jan 14, 2026	19.35	19.72	19.15	19.59	19.59	0.98%	6,299,091
Jan 13, 2026	19.86	19.88	19.35	19.40	19.40	-2.51%	5,802,691
Jan 12, 2026	19.56	19.95	19.36	19.90	19.90	1.69%	8,030,575
Jan 9, 2026	19.41	19.65	19.39	19.57	19.57	0.46%	4,667,959
Jan 8, 2026	19.38	19.68	19.30	19.48	19.48	0.83%	5,104,940
Jan 7, 2026	19.21	19.42	19.12	19.32	19.32	0.57%	4,882,000
Jan 6, 2026	19.09	19.24	19.04	19.21	19.21	0.79%	3,709,800
Jan 5, 2026	18.82	19.09	18.77	19.06	19.06	1.22%	3,527,733
Dec 31, 2025	19.38	19.38	18.75	18.83	18.83	-2.54%	5,187,947
Dec 30, 2025	19.11	19.65	19.04	19.32	19.32	0.94%	5,153,984
Dec 29, 2025	19.07	19.49	19.03	19.14	19.14	-0.26%	3,426,220
Dec 26, 2025	19.30	19.50	19.11	19.19	19.19	-1.64%	4,320,027
Dec 25, 2025	19.25	19.67	19.09	19.51	19.51	1.99%	5,063,787
Dec 24, 2025	19.24	19.47	18.95	19.13	19.13	-0.57%	3,975,558
Dec 23, 2025	19.81	20.06	19.23	19.24	19.24	-3.56%	6,601,660
Dec 22, 2025	19.29	20.15	19.26	19.95	19.95	2.47%	7,534,909
Dec 19, 2025	19.22	19.68	18.88	19.47	19.47	1.25%	6,229,210
Dec 18, 2025	19.38	19.80	19.19	19.23	19.23	-2.39%	6,809,795
Dec 17, 2025	19.30	19.88	18.76	19.70	19.70	4.29%	11,851,400
Dec 16, 2025	18.86	19.39	18.70	18.89	18.89	-0.42%	4,393,100
Dec 15, 2025	18.65	19.25	18.57	18.97	18.97	1.72%	5,090,500
Dec 12, 2025	18.60	18.85	18.50	18.65	18.65	-0.11%	2,941,200
Dec 11, 2025	19.00	19.12	18.57	18.67	18.67	-2.40%	3,811,800
Dec 10, 2025	19.02	19.38	18.90	19.13	19.13	0.95%	3,794,300
Dec 9, 2025	19.14	19.27	18.87	18.95	18.95	-1.86%	2,910,000
Dec 8, 2025	18.99	19.36	18.86	19.31	19.31	1.85%	3,817,700
Dec 5, 2025	18.72	18.99	18.55	18.96	18.96	1.28%	2,931,400
Dec 4, 2025	19.15	19.28	18.71	18.72	18.72	-2.65%	4,207,300
Dec 3, 2025	19.48	19.81	19.13	19.23	19.23	-1.79%	3,624,100
Dec 2, 2025	19.83	19.89	19.54	19.58	19.58	-1.36%	2,911,460
Dec 1, 2025	19.69	20.05	19.69	19.85	19.85	-0.10%	4,403,093
Nov 28, 2025	19.67	19.97	19.55	19.87	19.87	0.40%	3,597,860
Nov 27, 2025	19.66	20.05	19.66	19.79	19.79	1.44%	5,689,700
Nov 26, 2025	19.65	19.89	19.43	19.51	19.51	-1.01%	3,725,095
Nov 25, 2025	19.52	19.87	19.28	19.71	19.71	1.08%	4,381,400
Nov 24, 2025	19.45	20.02	19.16	19.50	19.50	0.41%	5,092,237
Nov 21, 2025	19.73	20.39	19.42	19.42	19.42	-2.36%	6,748,013
Nov 20, 2025	20.47	20.50	19.71	19.89	19.89	-3.07%	5,332,198
Nov 19, 2025	20.65	20.95	19.85	20.52	20.52	-1.11%	7,169,679
Nov 18, 2025	21.26	21.38	20.60	20.75	20.75	-2.99%	5,835,100
Nov 17, 2025	21.88	22.20	21.18	21.39	21.39	-0.74%	6,393,834
Nov 14, 2025	21.60	22.18	21.55	21.55	21.55	-0.69%	7,188,363
Nov 13, 2025	21.71	21.85	21.32	21.70	21.70	-0.32%	6,844,200