SHE:300978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.55	12.61	12.36	12.36	12.36	-1.98%	6,782,200
Jan 27, 2026	12.62	12.67	12.25	12.61	12.61	-0.63%	8,634,883
Jan 26, 2026	13.05	13.17	12.60	12.69	12.69	-3.06%	13,661,940
Jan 23, 2026	13.16	13.19	13.01	13.09	13.04	-0.46%	13,483,090
Jan 22, 2026	13.05	13.21	12.96	13.15	13.10	-0.98%	19,298,720
Jan 21, 2026	12.71	13.28	12.55	13.28	13.23	3.51%	22,691,490
Jan 20, 2026	12.73	12.99	12.66	12.83	12.78	0.79%	10,486,970
Jan 19, 2026	12.72	12.82	12.66	12.73	12.68	0.08%	8,270,494
Jan 16, 2026	12.40	12.76	12.38	12.72	12.67	2.75%	11,310,120
Jan 15, 2026	12.43	12.62	12.26	12.38	12.33	-0.96%	10,179,330
Jan 14, 2026	12.56	12.86	12.37	12.50	12.45	-0.64%	14,469,900
Jan 13, 2026	12.96	12.97	12.52	12.58	12.53	-3.38%	15,046,430
Jan 12, 2026	12.50	13.04	12.48	13.02	12.97	3.09%	20,536,790
Jan 9, 2026	12.77	12.80	12.52	12.63	12.58	-1.79%	15,716,520
Jan 8, 2026	12.65	12.86	12.30	12.86	12.81	1.10%	12,666,970
Jan 7, 2026	12.98	12.98	12.67	12.72	12.67	-2.00%	13,802,390
Jan 6, 2026	12.63	13.05	12.60	12.98	12.93	2.61%	17,140,380
Jan 5, 2026	12.59	12.66	12.48	12.65	12.60	0.88%	12,533,530
Dec 31, 2025	12.58	12.68	12.32	12.54	12.49	0.56%	12,170,190
Dec 30, 2025	12.70	12.75	12.44	12.47	12.42	-2.43%	16,767,420
Dec 29, 2025	13.20	13.23	12.72	12.78	12.73	-4.05%	23,747,110
Dec 26, 2025	13.33	13.70	13.15	13.32	13.27	-0.89%	23,766,350
Dec 25, 2025	13.50	13.58	13.13	13.44	13.39	-1.39%	21,824,110
Dec 24, 2025	13.22	13.68	13.22	13.63	13.58	1.26%	25,541,240
Dec 23, 2025	14.31	14.45	13.35	13.46	13.41	-9.66%	46,400,410
Dec 22, 2025	14.15	15.14	13.75	14.90	14.84	5.30%	54,276,800
Dec 19, 2025	13.17	14.70	13.05	14.15	14.10	7.36%	50,774,900
Dec 18, 2025	12.87	13.53	12.62	13.18	13.13	0.15%	36,706,770
Dec 17, 2025	12.62	13.58	12.62	13.16	13.11	2.41%	42,565,990
Dec 16, 2025	12.99	13.21	12.40	12.85	12.80	2.55%	38,441,560
Dec 15, 2025	12.23	12.88	12.04	12.53	12.48	2.45%	21,798,840
Dec 12, 2025	12.44	12.59	12.19	12.23	12.18	-2.24%	16,216,000
Dec 11, 2025	12.80	12.83	12.42	12.51	12.46	-1.57%	19,209,650
Dec 10, 2025	11.87	12.92	11.82	12.71	12.66	7.08%	36,347,370
Dec 9, 2025	12.18	12.25	11.84	11.87	11.82	-2.94%	8,879,924
Dec 8, 2025	12.06	12.32	12.00	12.23	12.18	0.99%	10,231,600
Dec 5, 2025	11.90	12.12	11.58	12.11	12.06	1.34%	12,229,430
Dec 4, 2025	12.24	12.41	11.91	11.95	11.90	-2.85%	12,321,120
Dec 3, 2025	12.51	12.58	12.14	12.30	12.25	-2.07%	13,875,960
Dec 2, 2025	12.28	12.94	12.28	12.56	12.51	1.62%	23,512,150
Dec 1, 2025	12.38	12.46	12.23	12.36	12.31	-0.96%	14,410,510
Nov 28, 2025	12.02	12.75	12.00	12.48	12.43	3.31%	26,196,300
Nov 27, 2025	11.86	12.20	11.57	12.08	12.03	1.51%	19,713,480
Nov 26, 2025	11.80	12.20	11.59	11.90	11.85	1.10%	16,823,460
Nov 25, 2025	11.79	11.96	11.59	11.77	11.73	0.09%	12,152,670
Nov 24, 2025	11.79	11.87	11.58	11.76	11.72	0.68%	12,083,770
Nov 21, 2025	12.06	12.39	11.67	11.68	11.64	-4.89%	19,333,820
Nov 20, 2025	12.35	12.51	12.18	12.28	12.23	-1.76%	22,544,220
Nov 19, 2025	12.01	12.79	11.92	12.50	12.45	4.17%	32,618,650
Nov 18, 2025	12.24	12.45	11.92	12.00	11.95	-2.28%	12,436,110