SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.97	20.10	19.70	20.10	20.10	0.70%	13,378,540
Dec 4, 2025	20.06	20.06	19.73	19.96	19.96	-0.25%	11,524,750
Dec 3, 2025	20.17	20.27	19.93	20.01	20.01	-0.79%	11,853,050
Dec 2, 2025	20.50	20.51	20.12	20.17	20.17	-1.90%	14,740,940
Dec 1, 2025	20.59	20.69	20.47	20.56	20.56	-	11,668,470
Nov 28, 2025	20.52	20.61	20.24	20.56	20.56	0.49%	12,947,220
Nov 27, 2025	20.36	20.56	20.18	20.46	20.46	0.49%	15,024,420
Nov 26, 2025	20.50	20.85	20.35	20.36	20.36	-0.49%	20,021,890
Nov 25, 2025	20.41	20.66	20.29	20.46	20.46	0.74%	16,587,520
Nov 24, 2025	20.21	20.49	20.14	20.31	20.31	0.59%	14,628,930
Nov 21, 2025	20.80	20.99	20.11	20.19	20.19	-3.58%	27,973,580
Nov 20, 2025	21.36	21.77	20.92	20.94	20.94	0.48%	31,194,210
Nov 19, 2025	21.05	21.16	20.73	20.84	20.84	-0.95%	14,617,450
Nov 18, 2025	21.18	21.33	20.95	21.04	21.04	-0.94%	17,063,840
Nov 17, 2025	21.41	21.51	21.09	21.24	21.24	-1.30%	23,239,250
Nov 14, 2025	21.57	22.01	21.51	21.52	21.52	-0.78%	27,017,570
Nov 13, 2025	21.73	21.91	21.42	21.69	21.69	0.32%	23,561,610
Nov 12, 2025	21.85	22.09	21.41	21.62	21.62	-0.69%	28,313,450
Nov 11, 2025	21.50	22.18	21.25	21.77	21.77	1.16%	41,009,610
Nov 10, 2025	21.05	21.60	21.05	21.52	21.52	1.99%	31,156,420
Nov 7, 2025	20.88	21.35	20.86	21.10	21.10	1.44%	29,349,240
Nov 6, 2025	21.10	21.15	20.78	20.80	20.80	-1.47%	23,246,900
Nov 5, 2025	21.00	21.27	20.90	21.11	21.11	-0.85%	27,389,360
Nov 4, 2025	20.63	21.85	20.54	21.29	21.29	2.80%	55,382,900
Nov 3, 2025	20.52	20.73	20.35	20.71	20.71	0.58%	23,576,580
Oct 31, 2025	20.58	20.97	20.44	20.59	20.59	3.05%	40,580,590
Oct 30, 2025	20.00	20.27	19.61	19.98	19.98	-1.33%	26,118,360
Oct 29, 2025	19.97	20.30	19.95	20.25	20.25	1.10%	19,792,400
Oct 28, 2025	20.15	20.25	20.01	20.03	20.03	-0.94%	16,958,690
Oct 27, 2025	20.25	20.41	20.18	20.22	20.22	0.15%	17,258,900
Oct 24, 2025	20.17	20.34	20.09	20.19	20.19	0.10%	13,613,940
Oct 23, 2025	20.17	20.21	19.90	20.17	20.17	-0.25%	15,219,830
Oct 22, 2025	20.19	20.53	20.15	20.22	20.22	-0.15%	14,581,840
Oct 21, 2025	20.09	20.38	19.97	20.25	20.25	1.10%	16,924,790
Oct 20, 2025	20.20	20.23	19.91	20.03	20.03	-0.10%	15,519,920
Oct 17, 2025	20.52	20.73	20.03	20.05	20.05	-2.53%	22,778,240
Oct 16, 2025	20.76	20.77	20.46	20.57	20.57	-1.06%	18,988,470
Oct 15, 2025	20.58	20.91	20.27	20.79	20.79	1.51%	24,603,970
Oct 14, 2025	20.64	20.88	20.46	20.48	20.48	-0.53%	25,298,250
Oct 13, 2025	20.40	20.60	20.35	20.59	20.59	-1.53%	24,960,860
Oct 10, 2025	20.93	21.20	20.81	20.91	20.91	-0.24%	26,788,640
Oct 9, 2025	20.80	21.03	20.49	20.96	20.96	0.96%	30,575,080
Sep 30, 2025	20.80	21.08	20.76	20.76	20.76	-0.05%	20,811,120
Sep 29, 2025	20.75	20.85	20.32	20.77	20.77	0.29%	23,975,540
Sep 26, 2025	20.93	20.95	20.65	20.71	20.71	-1.52%	22,531,100
Sep 25, 2025	21.16	21.35	20.97	21.03	21.03	-1.22%	22,852,740
Sep 24, 2025	21.11	21.29	21.05	21.29	21.29	0.61%	21,058,010
Sep 23, 2025	21.67	21.74	20.84	21.16	21.16	-2.80%	34,013,030
Sep 22, 2025	21.95	22.45	21.51	21.77	21.77	-0.77%	26,462,280
Sep 19, 2025	22.36	22.62	21.76	21.94	21.94	-3.18%	47,457,870