SHE:300985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.90	23.88	22.70	23.24	23.24	0.61%	14,106,780
Feb 5, 2026	24.21	24.85	22.94	23.10	23.10	-7.97%	18,601,120
Feb 4, 2026	20.90	25.10	20.70	25.10	25.10	19.98%	15,043,530
Feb 3, 2026	20.84	21.09	20.42	20.92	20.92	1.16%	3,047,980
Feb 2, 2026	20.74	21.59	20.62	20.68	20.68	-1.01%	4,890,280
Jan 30, 2026	19.90	21.26	19.52	20.89	20.89	5.51%	6,130,608
Jan 29, 2026	20.30	20.44	19.71	19.80	19.80	-3.23%	4,092,100
Jan 28, 2026	21.06	21.30	20.42	20.46	20.46	-3.49%	4,613,860
Jan 27, 2026	20.59	21.85	20.34	21.20	21.20	3.52%	6,808,093
Jan 26, 2026	20.69	20.80	20.25	20.48	20.48	-1.06%	3,475,426
Jan 23, 2026	20.76	20.84	20.42	20.70	20.70	0.24%	4,086,721
Jan 22, 2026	19.52	20.95	19.40	20.65	20.65	5.57%	7,685,222
Jan 21, 2026	19.13	19.56	19.00	19.56	19.56	1.77%	2,810,480
Jan 20, 2026	19.49	19.57	19.10	19.22	19.22	-1.39%	2,848,580
Jan 19, 2026	18.93	19.60	18.85	19.49	19.49	2.96%	3,759,600
Jan 16, 2026	19.13	19.16	18.70	18.93	18.93	-1.20%	2,996,441
Jan 15, 2026	18.77	19.56	18.67	19.16	19.16	1.22%	4,185,196
Jan 14, 2026	18.69	19.38	18.62	18.93	18.93	1.28%	4,988,801
Jan 13, 2026	19.04	19.09	18.59	18.69	18.69	-1.79%	2,799,340
Jan 12, 2026	18.76	19.10	18.62	19.03	19.03	1.55%	3,409,822
Jan 9, 2026	18.84	18.93	18.55	18.74	18.74	-0.58%	2,819,004
Jan 8, 2026	18.50	19.03	18.42	18.85	18.85	1.56%	3,027,110
Jan 7, 2026	18.44	18.63	18.31	18.56	18.56	0.11%	2,468,860
Jan 6, 2026	18.37	18.71	18.36	18.54	18.54	0.65%	2,334,462
Jan 5, 2026	18.39	18.46	18.10	18.42	18.42	0.38%	2,417,495
Dec 31, 2025	18.51	18.63	18.19	18.35	18.35	-1.02%	1,833,600
Dec 30, 2025	18.96	18.98	18.45	18.54	18.54	-2.78%	2,711,440
Dec 29, 2025	19.11	19.66	18.80	19.07	19.07	0.95%	2,804,200
Dec 26, 2025	18.68	19.85	18.68	18.89	18.89	1.02%	3,132,900
Dec 25, 2025	18.15	18.82	17.97	18.70	18.70	3.54%	2,936,460
Dec 24, 2025	17.76	18.15	17.68	18.06	18.06	1.63%	1,454,220
Dec 23, 2025	17.98	18.02	17.70	17.77	17.77	-1.39%	1,560,487
Dec 22, 2025	18.19	18.30	18.00	18.02	18.02	-0.55%	1,596,520
Dec 19, 2025	17.86	18.27	17.86	18.12	18.12	1.63%	1,608,640
Dec 18, 2025	17.75	17.95	17.62	17.83	17.83	-0.11%	1,598,747
Dec 17, 2025	17.76	17.97	17.33	17.85	17.85	0.51%	2,514,000
Dec 16, 2025	18.26	18.43	17.68	17.76	17.76	-3.69%	2,496,080
Dec 15, 2025	18.28	19.13	18.21	18.44	18.44	0.33%	3,984,600
Dec 12, 2025	18.58	18.88	18.38	18.38	18.38	-1.08%	1,667,583
Dec 11, 2025	18.82	19.13	18.55	18.58	18.58	-1.28%	1,892,560
Dec 10, 2025	19.10	19.29	18.75	18.82	18.82	-2.03%	2,055,680
Dec 9, 2025	19.65	19.65	19.11	19.21	19.21	-2.73%	2,416,740
Dec 8, 2025	19.92	20.00	19.66	19.75	19.75	-0.35%	2,447,514
Dec 5, 2025	19.71	19.94	19.45	19.82	19.82	0.66%	1,730,275
Dec 4, 2025	19.84	20.23	19.30	19.69	19.69	-0.76%	2,882,937
Dec 3, 2025	20.06	20.44	19.72	19.84	19.84	-1.88%	2,172,975
Dec 2, 2025	20.28	20.60	19.91	20.22	20.22	-0.59%	2,168,639
Dec 1, 2025	19.98	20.73	19.98	20.34	20.34	1.35%	3,557,267
Nov 28, 2025	19.25	20.29	19.13	20.07	20.07	4.53%	4,536,800
Nov 27, 2025	19.01	19.44	18.65	19.20	19.20	1.21%	1,668,721