SHE:300982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	21.62	22.04	21.02	21.20	21.20	-2.53%	5,307,440
Jan 28, 2026	21.79	22.85	21.25	21.75	21.75	-0.14%	9,924,864
Jan 27, 2026	21.68	21.95	20.84	21.78	21.78	0.28%	5,846,470
Jan 26, 2026	22.60	22.65	21.50	21.72	21.72	-3.29%	6,154,600
Jan 23, 2026	22.08	22.69	22.00	22.46	22.46	1.77%	6,652,820
Jan 22, 2026	21.99	22.18	21.62	22.07	22.07	0.82%	4,999,040
Jan 21, 2026	21.73	22.12	21.42	21.89	21.89	-0.32%	6,052,380
Jan 20, 2026	22.95	23.08	21.81	21.96	21.96	-3.77%	9,215,550
Jan 19, 2026	22.80	23.89	22.68	22.82	22.82	-1.38%	11,881,300
Jan 16, 2026	23.90	24.20	21.91	23.14	23.14	2.12%	16,224,520
Jan 15, 2026	22.63	23.40	22.50	22.66	22.66	-0.74%	6,156,640
Jan 14, 2026	22.57	23.13	22.29	22.83	22.83	0.93%	8,736,976
Jan 13, 2026	23.06	23.29	22.59	22.62	22.62	-1.87%	8,596,540
Jan 12, 2026	22.85	23.55	22.54	23.05	23.05	-	10,181,640
Jan 9, 2026	23.29	23.89	22.88	23.05	23.05	-0.99%	8,652,900
Jan 8, 2026	24.00	24.05	23.07	23.28	23.28	-2.76%	10,203,690
Jan 7, 2026	23.90	25.50	23.74	23.94	23.94	2.88%	20,709,490
Jan 6, 2026	20.89	24.30	20.89	23.27	23.27	11.45%	24,404,200
Jan 5, 2026	20.20	21.02	19.90	20.88	20.88	3.42%	6,431,282
Dec 31, 2025	20.42	20.79	20.08	20.19	20.19	-1.03%	4,692,236
Dec 30, 2025	20.99	20.99	20.27	20.40	20.40	-3.77%	7,855,136
Dec 29, 2025	19.65	21.32	19.48	21.20	21.20	7.89%	10,670,320
Dec 26, 2025	20.58	20.73	19.56	19.65	19.65	-1.40%	6,758,920
Dec 25, 2025	19.60	20.16	19.27	19.93	19.93	1.68%	5,235,120
Dec 24, 2025	19.43	19.70	19.24	19.60	19.60	0.62%	3,753,200
Dec 23, 2025	19.50	19.75	19.23	19.48	19.48	-0.20%	4,444,760
Dec 22, 2025	19.59	19.92	19.48	19.52	19.52	-0.46%	4,041,300
Dec 19, 2025	19.59	20.04	19.36	19.61	19.61	-0.41%	4,516,963
Dec 18, 2025	20.28	20.34	19.57	19.69	19.69	-3.86%	5,691,197
Dec 17, 2025	21.05	21.10	20.12	20.48	20.48	-2.15%	6,367,422
Dec 16, 2025	21.31	21.95	20.67	20.93	20.93	-0.81%	6,573,272
Dec 15, 2025	21.00	21.46	20.63	21.10	21.10	-0.47%	7,141,520
Dec 12, 2025	20.86	21.49	20.61	21.20	21.20	0.76%	12,289,760
Dec 11, 2025	21.22	21.98	20.61	21.04	21.04	5.52%	20,982,420
Dec 10, 2025	19.32	20.34	18.74	19.94	19.94	4.40%	10,368,170
Dec 9, 2025	19.19	19.43	19.04	19.10	19.10	-1.14%	4,723,920
Dec 8, 2025	19.96	20.17	19.27	19.32	19.32	1.36%	11,329,540
Dec 5, 2025	17.38	19.25	17.17	19.06	19.06	10.17%	10,872,630
Dec 4, 2025	17.46	17.53	17.12	17.30	17.30	-0.92%	1,983,967
Dec 3, 2025	17.78	17.81	17.38	17.46	17.46	-1.41%	2,509,500
Dec 2, 2025	17.99	17.99	17.71	17.71	17.71	-1.34%	1,884,477
Dec 1, 2025	18.11	18.13	17.88	17.95	17.95	-0.39%	2,168,869
Nov 28, 2025	17.88	18.06	17.83	18.02	18.02	0.67%	1,614,406
Nov 27, 2025	17.81	18.06	17.78	17.90	17.90	0.28%	1,837,900
Nov 26, 2025	17.99	18.08	17.74	17.85	17.85	-0.83%	2,429,434
Nov 25, 2025	18.07	18.26	17.94	18.00	18.00	0.28%	2,243,300
Nov 24, 2025	17.77	18.05	17.65	17.95	17.95	1.82%	2,733,000
Nov 21, 2025	18.65	18.79	17.61	17.63	17.63	-6.07%	4,739,920
Nov 20, 2025	19.06	19.20	18.67	18.77	18.77	-1.31%	2,390,720
Nov 19, 2025	19.50	19.66	18.96	19.02	19.02	-2.61%	3,134,620