SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.98	47.28	46.37	47.13	47.13	0.55%	1,441,828
Jan 22, 2026	47.01	47.33	46.63	46.87	46.87	-0.40%	1,436,451
Jan 21, 2026	46.50	47.15	45.99	47.06	47.06	1.14%	1,918,800
Jan 20, 2026	46.87	48.18	46.12	46.53	46.53	0.89%	3,172,499
Jan 19, 2026	45.11	46.39	44.98	46.12	46.12	1.38%	1,635,300
Jan 16, 2026	44.50	45.74	44.33	45.49	45.49	2.41%	2,024,900
Jan 15, 2026	43.70	44.69	43.70	44.42	44.42	0.38%	969,700
Jan 14, 2026	44.66	45.50	43.59	44.25	44.25	-0.61%	2,061,266
Jan 13, 2026	44.63	45.47	44.07	44.52	44.52	-0.56%	1,586,206
Jan 12, 2026	44.88	44.88	44.00	44.77	44.77	0.49%	1,742,317
Jan 9, 2026	44.51	44.77	43.70	44.55	44.55	0.25%	1,826,301
Jan 8, 2026	43.98	44.55	43.62	44.44	44.44	0.98%	1,358,900
Jan 7, 2026	43.77	44.29	43.44	44.01	44.01	0.73%	1,448,873
Jan 6, 2026	43.89	44.39	43.42	43.69	43.69	0.14%	1,531,166
Jan 5, 2026	42.80	43.97	42.70	43.63	43.63	2.90%	1,554,558
Dec 31, 2025	42.88	43.15	42.12	42.40	42.40	-1.07%	1,033,867
Dec 30, 2025	43.46	43.48	42.53	42.86	42.86	-1.24%	1,196,824
Dec 29, 2025	43.75	43.89	42.89	43.40	43.40	-1.07%	1,252,046
Dec 26, 2025	43.59	45.14	43.40	43.87	43.87	1.25%	2,155,412
Dec 25, 2025	42.83	43.35	42.53	43.33	43.33	1.19%	1,450,794
Dec 24, 2025	43.29	43.40	41.67	42.82	42.82	-1.36%	1,848,073
Dec 23, 2025	43.36	43.68	42.62	43.41	43.41	0.37%	1,479,700
Dec 22, 2025	44.10	44.27	43.08	43.25	43.25	-1.46%	1,530,151
Dec 19, 2025	43.09	44.18	42.88	43.89	43.89	1.88%	1,495,660
Dec 18, 2025	42.89	44.05	42.70	43.08	43.08	-0.21%	1,366,200
Dec 17, 2025	42.99	43.43	42.00	43.17	43.17	0.16%	1,552,900
Dec 16, 2025	44.81	44.89	42.80	43.10	43.10	-4.24%	1,942,287
Dec 15, 2025	44.71	45.67	44.51	45.01	45.01	0.67%	1,564,762
Dec 12, 2025	45.69	47.27	44.65	44.71	44.71	-2.12%	2,413,345
Dec 11, 2025	48.02	48.37	45.58	45.68	45.68	-5.74%	2,847,675
Dec 10, 2025	49.65	49.70	47.85	48.46	48.46	-3.64%	2,929,315
Dec 9, 2025	49.06	50.65	47.54	50.29	50.29	1.39%	4,586,278
Dec 8, 2025	48.20	50.75	47.81	49.60	49.60	2.06%	5,156,478
Dec 5, 2025	47.35	49.60	47.00	48.60	48.60	4.25%	5,410,267
Dec 4, 2025	47.50	48.40	46.57	46.62	46.62	-4.29%	3,927,769
Dec 3, 2025	45.35	48.85	44.88	48.71	48.71	6.45%	6,125,135
Dec 2, 2025	44.80	46.28	44.35	45.76	45.76	1.15%	3,335,355
Dec 1, 2025	45.29	46.04	44.61	45.24	45.24	-	2,985,352
Nov 28, 2025	45.99	46.90	44.86	45.24	45.24	-4.17%	4,819,060
Nov 27, 2025	43.68	47.43	42.86	47.21	47.21	11.03%	6,809,564
Nov 26, 2025	44.21	44.55	42.45	42.52	42.52	-4.23%	4,576,281
Nov 25, 2025	44.61	45.27	43.89	44.40	44.40	-0.47%	4,971,613
Nov 24, 2025	45.85	46.70	43.51	44.61	44.61	-1.74%	4,316,274
Nov 21, 2025	48.17	48.91	45.01	45.40	45.40	-11.41%	6,500,926
Nov 20, 2025	48.10	54.66	47.06	51.25	51.25	5.95%	8,666,702
Nov 19, 2025	43.82	52.07	42.10	48.37	48.37	11.48%	7,643,967
Nov 18, 2025	46.30	46.30	43.23	43.39	43.39	-7.88%	4,640,356
Nov 17, 2025	44.81	47.58	43.85	47.10	47.10	5.11%	5,819,217
Nov 14, 2025	43.78	46.28	43.21	44.81	44.81	2.31%	4,410,002
Nov 13, 2025	42.30	44.15	42.06	43.80	43.80	3.89%	3,317,200