SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.48	42.69	41.30	42.16	42.16	1.47%	2,196,280
Jan 22, 2026	41.92	42.07	41.15	41.55	41.55	-1.02%	1,708,100
Jan 21, 2026	40.71	42.45	40.37	41.98	41.98	2.07%	2,234,600
Jan 20, 2026	43.44	43.44	40.63	41.13	41.13	-4.75%	3,492,520
Jan 19, 2026	42.45	43.66	42.01	43.18	43.18	1.60%	3,755,840
Jan 16, 2026	41.09	45.28	41.09	42.50	42.50	5.28%	6,925,759
Jan 15, 2026	40.49	40.88	39.98	40.37	40.37	-0.54%	1,903,124
Jan 14, 2026	41.41	41.85	39.70	40.59	40.59	-2.24%	3,437,453
Jan 13, 2026	43.13	43.85	41.49	41.52	41.52	-4.29%	3,168,400
Jan 12, 2026	41.97	43.38	41.68	43.38	43.38	3.93%	4,080,337
Jan 9, 2026	41.71	42.09	41.10	41.74	41.74	0.10%	2,920,263
Jan 8, 2026	41.10	43.48	41.06	41.70	41.70	1.68%	3,888,219
Jan 7, 2026	41.00	42.18	40.52	41.01	41.01	-0.12%	2,685,100
Jan 6, 2026	42.06	42.30	41.03	41.06	41.06	-0.87%	3,107,955
Jan 5, 2026	41.27	42.47	41.00	41.42	41.42	0.27%	3,591,568
Dec 31, 2025	41.19	41.95	39.72	41.31	41.31	-0.70%	4,319,629
Dec 30, 2025	39.98	41.99	39.61	41.60	41.60	2.29%	5,435,443
Dec 29, 2025	38.45	40.88	38.26	40.67	40.67	5.77%	4,500,703
Dec 26, 2025	39.53	39.68	38.34	38.45	38.45	-2.73%	1,694,708
Dec 25, 2025	39.21	39.78	38.71	39.53	39.53	0.48%	1,929,900
Dec 24, 2025	37.43	39.85	37.43	39.34	39.34	4.74%	2,915,840
Dec 23, 2025	37.36	37.99	37.06	37.56	37.56	0.24%	1,374,300
Dec 22, 2025	37.35	37.78	37.25	37.47	37.47	1.08%	1,783,500
Dec 19, 2025	37.05	37.90	36.95	37.07	37.07	-	1,552,205
Dec 18, 2025	37.52	37.92	36.99	37.07	37.07	-1.20%	1,625,695
Dec 17, 2025	37.50	38.25	36.18	37.52	37.52	-0.50%	2,537,305
Dec 16, 2025	39.50	39.74	37.20	37.71	37.71	-3.90%	2,812,700
Dec 15, 2025	40.30	40.30	38.80	39.24	39.24	-2.05%	2,751,908
Dec 12, 2025	37.76	43.00	37.51	40.06	40.06	6.51%	6,668,713
Dec 11, 2025	38.11	38.33	37.43	37.61	37.61	-1.03%	1,440,892
Dec 10, 2025	38.54	38.54	37.78	38.00	38.00	-1.04%	1,286,900
Dec 9, 2025	39.21	39.95	38.35	38.40	38.40	-2.17%	2,483,913
Dec 8, 2025	38.08	39.60	37.91	39.25	39.25	3.07%	2,817,782
Dec 5, 2025	37.00	38.39	36.80	38.08	38.08	2.84%	1,503,818
Dec 4, 2025	36.99	37.65	36.60	37.03	37.03	0.35%	1,350,400
Dec 3, 2025	37.33	37.64	36.51	36.90	36.90	-1.15%	1,474,888
Dec 2, 2025	39.00	39.00	37.10	37.33	37.33	-3.21%	2,144,075
Dec 1, 2025	37.78	39.44	37.30	38.57	38.57	2.09%	2,502,026
Nov 28, 2025	37.42	37.78	36.93	37.78	37.78	1.61%	1,375,200
Nov 27, 2025	36.66	37.67	36.52	37.18	37.18	1.45%	1,446,373
Nov 26, 2025	36.92	37.38	36.47	36.65	36.65	-0.89%	1,199,500
Nov 25, 2025	36.55	37.82	36.43	36.98	36.98	1.20%	1,985,100
Nov 24, 2025	35.92	36.70	35.55	36.54	36.54	3.51%	1,985,694
Nov 21, 2025	36.67	36.92	35.10	35.30	35.30	-4.21%	2,098,800
Nov 20, 2025	37.00	37.87	36.68	36.85	36.85	-0.03%	1,932,675
Nov 19, 2025	38.57	39.07	36.77	36.86	36.86	-4.16%	2,671,875
Nov 18, 2025	38.41	39.28	38.01	38.46	38.46	-0.03%	1,757,650
Nov 17, 2025	39.52	39.56	38.31	38.47	38.47	-1.64%	1,748,425
Nov 14, 2025	38.50	39.67	38.32	39.11	39.11	0.54%	1,777,034
Nov 13, 2025	38.78	39.24	38.32	38.90	38.90	0.31%	1,635,323