SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.11	35.28	33.11	35.05	35.05	4.16%	5,157,220
Jan 20, 2026	34.68	35.14	33.25	33.65	33.65	-2.63%	4,034,332
Jan 19, 2026	34.51	35.28	34.00	34.56	34.56	0.82%	4,770,673
Jan 16, 2026	35.00	35.20	33.94	34.28	34.28	-0.64%	5,708,122
Jan 15, 2026	33.07	34.80	33.07	34.50	34.50	2.68%	6,426,740
Jan 14, 2026	33.22	34.49	32.61	33.60	33.60	0.90%	8,153,371
Jan 13, 2026	35.58	35.58	33.05	33.30	33.30	-4.91%	8,469,780
Jan 12, 2026	35.36	35.98	34.40	35.02	35.02	0.55%	6,994,692
Jan 9, 2026	35.03	36.36	34.02	34.83	34.83	0.96%	6,583,950
Jan 8, 2026	34.21	34.74	33.54	34.50	34.50	0.38%	5,329,710
Jan 7, 2026	32.75	34.86	32.47	34.37	34.37	4.72%	8,931,626
Jan 6, 2026	32.81	33.70	32.37	32.82	32.82	-0.55%	7,071,918
Jan 5, 2026	32.91	33.33	32.41	33.00	33.00	1.13%	9,789,992
Dec 31, 2025	33.90	34.10	32.08	32.63	32.63	-2.77%	9,042,855
Dec 30, 2025	32.20	34.15	31.73	33.56	33.56	4.19%	15,396,570
Dec 29, 2025	29.25	32.91	29.00	32.21	32.21	11.76%	19,109,190
Dec 26, 2025	28.93	29.43	28.50	28.82	28.82	0.31%	5,974,840
Dec 25, 2025	27.82	28.89	27.62	28.73	28.73	2.90%	7,132,029
Dec 24, 2025	27.65	28.17	27.45	27.92	27.92	0.54%	4,909,733
Dec 23, 2025	27.75	28.18	27.61	27.77	27.77	-0.50%	4,897,835
Dec 22, 2025	26.75	28.20	26.36	27.91	27.91	4.92%	9,358,561
Dec 19, 2025	26.10	26.98	26.09	26.60	26.60	1.53%	5,192,645
Dec 18, 2025	26.50	27.22	26.10	26.20	26.20	-2.02%	4,429,800
Dec 17, 2025	26.02	26.78	25.80	26.74	26.74	3.52%	5,643,110
Dec 16, 2025	26.58	26.81	25.64	25.83	25.83	-3.37%	4,995,486
Dec 15, 2025	25.10	27.44	24.85	26.73	26.73	6.11%	9,517,622
Dec 12, 2025	25.41	25.72	25.14	25.19	25.19	-0.94%	3,105,341
Dec 11, 2025	26.07	26.14	25.40	25.43	25.43	-2.60%	3,699,253
Dec 10, 2025	26.37	26.55	25.90	26.11	26.11	-0.57%	3,440,600
Dec 9, 2025	26.71	26.94	26.20	26.26	26.26	-2.20%	5,302,300
Dec 8, 2025	26.37	27.28	26.14	26.85	26.85	1.90%	4,657,745
Dec 5, 2025	25.90	26.40	25.55	26.35	26.35	0.84%	3,535,900
Dec 4, 2025	25.89	26.36	25.73	26.13	26.13	0.97%	4,681,713
Dec 3, 2025	25.94	26.80	25.52	25.88	25.88	-0.23%	5,623,504
Dec 2, 2025	24.98	26.06	24.91	25.94	25.94	3.55%	8,193,915
Dec 1, 2025	24.80	25.37	24.72	25.05	25.05	0.80%	3,967,400
Nov 28, 2025	24.76	24.89	24.36	24.85	24.85	0.40%	3,596,498
Nov 27, 2025	24.16	24.97	23.90	24.75	24.75	2.91%	6,623,127
Nov 26, 2025	24.37	24.50	23.86	24.05	24.05	-1.76%	3,844,050
Nov 25, 2025	24.02	24.62	23.74	24.48	24.48	2.26%	4,853,150
Nov 24, 2025	23.45	24.14	23.16	23.94	23.94	2.31%	4,697,171
Nov 21, 2025	24.21	24.43	23.39	23.40	23.40	-4.29%	5,632,434
Nov 20, 2025	25.12	25.31	24.35	24.45	24.45	-2.24%	4,905,505
Nov 19, 2025	25.62	25.82	24.80	25.01	25.01	-2.34%	5,901,489
Nov 18, 2025	25.76	25.99	25.48	25.61	25.61	-0.74%	6,929,885
Nov 17, 2025	27.08	27.08	25.71	25.80	25.80	-5.01%	12,592,600
Nov 14, 2025	27.61	27.75	26.35	27.16	27.16	-2.13%	14,427,140
Nov 13, 2025	32.01	33.90	27.10	27.75	27.75	-11.99%	27,302,910
Nov 12, 2025	31.20	32.28	30.01	31.53	31.53	1.84%	9,933,700
Nov 11, 2025	31.60	31.86	30.41	30.96	30.96	-1.75%	8,076,075