SHE:301380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.15	40.28	38.77	39.98	39.98	1.60%	4,905,810
Jan 22, 2026	39.10	39.50	38.42	39.35	39.35	0.03%	3,574,373
Jan 21, 2026	38.50	39.69	38.46	39.34	39.34	2.29%	4,910,939
Jan 20, 2026	38.80	39.15	37.77	38.46	38.46	-0.39%	3,872,268
Jan 19, 2026	39.31	39.55	38.60	38.61	38.61	-4.15%	4,811,865
Jan 16, 2026	39.88	40.28	38.50	40.28	40.28	0.88%	6,709,992
Jan 15, 2026	41.82	42.75	39.36	39.93	39.93	-7.12%	8,743,205
Jan 14, 2026	41.20	44.50	41.13	42.99	42.99	2.97%	12,181,630
Jan 13, 2026	42.77	44.33	40.50	41.75	41.75	-3.24%	9,722,011
Jan 12, 2026	39.73	45.71	39.73	43.15	43.15	8.64%	13,945,100
Jan 9, 2026	39.05	42.15	39.05	39.72	39.72	-1.93%	10,515,804
Jan 8, 2026	38.93	41.11	37.73	40.50	40.50	2.53%	11,642,497
Jan 7, 2026	37.19	39.88	37.02	39.50	39.50	4.17%	11,500,780
Jan 6, 2026	37.60	37.97	36.90	37.92	37.92	-2.72%	9,101,532
Jan 5, 2026	36.00	40.00	35.55	38.98	38.98	3.12%	15,899,630
Dec 31, 2025	31.60	37.80	31.60	37.80	37.80	20.00%	12,063,730
Dec 30, 2025	31.90	31.90	31.33	31.50	31.50	-0.51%	848,333
Dec 29, 2025	31.97	31.97	31.47	31.66	31.66	-0.03%	668,835
Dec 26, 2025	31.84	31.98	31.48	31.67	31.67	-0.57%	849,875
Dec 25, 2025	31.77	32.03	31.55	31.85	31.85	0.70%	964,580
Dec 24, 2025	30.90	31.67	30.81	31.63	31.63	2.36%	861,875
Dec 23, 2025	31.46	31.55	30.80	30.90	30.90	-2.00%	781,100
Dec 22, 2025	31.42	31.82	31.42	31.53	31.53	0.32%	711,005
Dec 19, 2025	31.20	31.76	31.14	31.43	31.43	0.74%	846,175
Dec 18, 2025	30.79	31.42	30.47	31.20	31.20	1.17%	1,120,233
Dec 17, 2025	30.67	30.85	30.08	30.84	30.84	0.55%	1,080,140
Dec 16, 2025	30.91	31.13	30.23	30.67	30.67	-1.06%	981,291
Dec 15, 2025	30.81	31.45	30.70	31.00	31.00	-0.58%	780,760
Dec 12, 2025	31.45	31.64	31.15	31.18	31.18	-0.76%	837,550
Dec 11, 2025	32.39	32.43	31.42	31.42	31.42	-2.69%	1,117,715
Dec 10, 2025	32.59	32.59	32.03	32.29	32.29	-1.10%	722,906
Dec 9, 2025	32.93	33.27	32.56	32.65	32.65	-1.00%	756,604
Dec 8, 2025	32.60	33.24	32.44	32.98	32.98	1.29%	1,113,803
Dec 5, 2025	32.25	32.62	31.80	32.56	32.56	0.96%	1,188,974
Dec 4, 2025	32.78	32.94	32.10	32.25	32.25	-1.59%	940,465
Dec 3, 2025	33.53	33.72	32.66	32.77	32.77	-2.50%	1,194,990
Dec 2, 2025	34.19	34.23	33.56	33.61	33.61	-1.90%	950,826
Dec 1, 2025	34.09	34.40	33.88	34.26	34.26	0.50%	1,019,077
Nov 28, 2025	33.93	34.31	33.75	34.09	34.09	0.09%	810,315
Nov 27, 2025	34.07	34.45	33.53	34.06	34.06	0.44%	1,144,657
Nov 26, 2025	34.29	34.75	33.88	33.91	33.91	-1.28%	1,302,070
Nov 25, 2025	34.18	34.79	33.67	34.35	34.35	1.66%	1,591,695
Nov 24, 2025	32.90	34.10	32.28	33.79	33.79	3.91%	2,026,365
Nov 21, 2025	33.15	34.09	32.51	32.52	32.52	-5.79%	2,581,853
Nov 20, 2025	35.47	35.47	34.34	34.52	34.52	-3.17%	2,587,218
Nov 19, 2025	35.96	36.60	35.61	35.65	35.65	0.71%	4,412,628
Nov 18, 2025	34.84	35.50	34.67	35.40	35.40	1.37%	1,850,347
Nov 17, 2025	34.56	35.18	34.32	34.92	34.92	0.63%	1,033,005
Nov 14, 2025	34.88	35.17	34.70	34.70	34.70	-1.28%	1,129,666
Nov 13, 2025	34.78	35.15	34.43	35.15	35.15	2.21%	1,529,507