SHE:300039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	6.24	6.27	6.11	6.13	6.13	-2.70%	20,862,200
Mar 18, 2026	6.28	6.30	6.21	6.30	6.30	0.64%	13,381,960
Mar 17, 2026	6.37	6.40	6.25	6.26	6.26	-1.57%	18,920,710
Mar 16, 2026	6.40	6.43	6.31	6.36	6.36	-0.47%	17,837,950
Mar 13, 2026	6.41	6.50	6.36	6.39	6.39	-0.78%	22,603,750
Mar 12, 2026	6.46	6.50	6.41	6.44	6.44	-0.92%	18,059,190
Mar 11, 2026	6.46	6.50	6.40	6.50	6.50	0.62%	20,972,180
Mar 10, 2026	6.43	6.49	6.42	6.46	6.46	0.94%	21,630,515
Mar 9, 2026	6.40	6.44	6.34	6.40	6.40	-0.93%	19,805,180
Mar 6, 2026	6.26	6.48	6.23	6.46	6.46	2.87%	27,267,410
Mar 5, 2026	6.27	6.32	6.25	6.28	6.28	1.29%	17,658,304
Mar 4, 2026	6.23	6.33	6.16	6.20	6.20	-1.27%	24,077,450
Mar 3, 2026	6.35	6.48	6.27	6.28	6.28	-1.72%	31,222,550
Mar 2, 2026	6.46	6.48	6.32	6.39	6.39	-2.14%	27,505,690
Feb 27, 2026	6.52	6.54	6.45	6.53	6.53	0.31%	24,040,510
Feb 26, 2026	6.43	6.62	6.42	6.51	6.51	2.04%	44,049,270
Feb 25, 2026	6.37	6.42	6.34	6.38	6.38	0.16%	22,554,070
Feb 24, 2026	6.31	6.38	6.28	6.37	6.37	1.43%	18,865,820
Feb 13, 2026	6.33	6.35	6.27	6.28	6.28	-0.32%	17,579,220
Feb 12, 2026	6.46	6.47	6.30	6.30	6.30	-2.33%	28,047,090
Feb 11, 2026	6.52	6.66	6.45	6.45	6.45	-1.23%	29,662,900
Feb 10, 2026	6.55	6.71	6.50	6.53	6.53	-0.31%	45,736,910
Feb 9, 2026	6.42	6.62	6.42	6.55	6.55	1.39%	61,005,230
Feb 6, 2026	6.41	6.77	6.39	6.46	6.46	3.86%	83,277,721
Feb 5, 2026	6.24	6.27	6.21	6.22	6.22	-0.32%	10,099,612
Feb 4, 2026	6.18	6.25	6.18	6.24	6.24	0.48%	11,935,009
Feb 3, 2026	6.18	6.21	6.14	6.21	6.21	0.98%	11,263,840
Feb 2, 2026	6.22	6.27	6.13	6.15	6.15	-1.60%	18,267,530
Jan 30, 2026	6.27	6.34	6.22	6.25	6.25	-0.32%	18,815,049
Jan 29, 2026	6.31	6.32	6.22	6.27	6.27	-1.10%	21,712,810
Jan 28, 2026	6.41	6.44	6.32	6.34	6.34	-2.46%	34,138,300
Jan 27, 2026	6.56	6.56	6.37	6.50	6.50	-2.40%	46,869,240
Jan 26, 2026	6.52	6.71	6.51	6.66	6.66	3.58%	75,922,230
Jan 23, 2026	6.35	6.48	6.33	6.43	6.43	1.42%	31,880,084
Jan 22, 2026	6.30	6.34	6.29	6.34	6.34	0.48%	17,489,720
Jan 21, 2026	6.31	6.33	6.26	6.31	6.31	-	14,523,180
Jan 20, 2026	6.30	6.34	6.29	6.31	6.31	0.16%	12,919,530
Jan 19, 2026	6.31	6.34	6.29	6.30	6.30	-0.47%	15,063,610
Jan 16, 2026	6.33	6.37	6.27	6.33	6.33	-0.16%	20,694,300
Jan 15, 2026	6.35	6.41	6.29	6.34	6.34	-0.47%	21,513,609
Jan 14, 2026	6.34	6.44	6.28	6.37	6.37	0.47%	40,728,310
Jan 13, 2026	6.29	6.44	6.28	6.34	6.34	1.60%	51,272,710
Jan 12, 2026	6.18	6.25	6.15	6.24	6.24	0.97%	25,811,430
Jan 9, 2026	6.13	6.18	6.12	6.18	6.18	0.98%	23,906,630
Jan 8, 2026	6.10	6.14	6.10	6.12	6.12	-	14,637,963
Jan 7, 2026	6.13	6.13	6.10	6.12	6.12	-0.16%	12,231,870
Jan 6, 2026	6.10	6.13	6.09	6.13	6.13	0.49%	15,711,860
Jan 5, 2026	6.04	6.11	6.03	6.10	6.10	1.16%	14,122,860
Dec 31, 2025	6.02	6.05	6.00	6.03	6.03	-	9,740,502
Dec 30, 2025	6.03	6.05	6.00	6.03	6.03	-0.17%	9,862,687