SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.75	19.01	18.45	18.58	18.58	-0.96%	26,269,110
Mar 5, 2026	19.09	19.18	18.33	18.76	18.76	0.59%	27,399,350
Mar 4, 2026	18.28	19.02	18.12	18.65	18.65	0.54%	25,417,131
Mar 3, 2026	20.80	20.83	18.51	18.55	18.55	-11.58%	57,305,045
Mar 2, 2026	20.30	21.19	20.20	20.98	20.98	3.86%	59,652,750
Feb 27, 2026	19.95	20.47	19.80	20.20	20.20	0.70%	34,320,140
Feb 26, 2026	20.29	20.40	19.97	20.06	20.06	-2.29%	35,671,670
Feb 25, 2026	20.12	20.65	19.72	20.53	20.53	3.01%	37,724,039
Feb 24, 2026	20.48	20.69	19.85	19.93	19.93	-1.34%	37,852,270
Feb 13, 2026	20.45	20.98	20.20	20.20	20.20	-0.83%	33,939,507
Feb 12, 2026	20.38	20.73	20.26	20.37	20.37	0.30%	32,093,531
Feb 11, 2026	20.68	21.16	20.26	20.31	20.31	-2.54%	42,569,233
Feb 10, 2026	21.66	21.90	20.78	20.84	20.84	-4.71%	52,661,420
Feb 9, 2026	21.53	22.22	21.30	21.87	21.87	4.14%	51,958,780
Feb 6, 2026	21.08	21.83	20.85	21.00	21.00	-2.19%	49,693,640
Feb 5, 2026	21.65	22.33	21.21	21.47	21.47	-4.11%	52,027,750
Feb 4, 2026	23.16	23.49	22.05	22.39	22.39	-4.89%	78,920,520
Feb 3, 2026	22.79	23.77	22.05	23.54	23.54	5.61%	94,786,540
Feb 2, 2026	22.80	23.94	22.01	22.29	22.29	-2.88%	78,931,020
Jan 30, 2026	24.40	24.89	22.71	22.95	22.95	-8.60%	114,825,994
Jan 29, 2026	23.34	25.50	22.82	25.11	25.11	6.40%	147,077,600
Jan 28, 2026	23.67	25.86	23.50	23.60	23.60	-1.91%	133,500,000
Jan 27, 2026	21.78	24.78	21.77	24.06	24.06	8.72%	150,522,800
Jan 26, 2026	23.03	24.19	21.89	22.13	22.13	-3.61%	130,062,600
Jan 23, 2026	20.69	24.01	20.41	22.96	22.96	13.10%	164,481,500
Jan 22, 2026	19.73	20.79	19.73	20.30	20.30	3.94%	80,256,970
Jan 21, 2026	19.39	20.38	19.11	19.53	19.53	-	71,938,280
Jan 20, 2026	21.76	21.99	19.10	19.53	19.53	-10.25%	105,429,027
Jan 19, 2026	20.90	22.20	20.90	21.76	21.76	6.35%	103,292,716
Jan 16, 2026	20.78	20.96	20.18	20.46	20.46	0.39%	66,642,867
Jan 15, 2026	21.56	21.80	20.03	20.38	20.38	-8.07%	95,839,434
Jan 14, 2026	21.66	24.34	21.10	22.17	22.17	1.65%	143,469,800
Jan 13, 2026	24.94	24.94	21.60	21.81	21.81	-9.69%	151,770,400
Jan 12, 2026	22.61	24.79	22.30	24.15	24.15	11.19%	157,574,900
Jan 9, 2026	20.68	23.50	20.36	21.72	21.72	8.87%	186,925,000
Jan 8, 2026	18.26	20.11	18.10	19.95	19.95	7.90%	153,578,500
Jan 7, 2026	18.88	19.38	18.06	18.49	18.49	-2.01%	103,606,400
Jan 6, 2026	18.49	19.00	18.25	18.87	18.87	0.59%	88,709,946
Jan 5, 2026	19.50	19.50	18.32	18.76	18.76	-1.37%	101,261,300
Dec 31, 2025	18.40	20.27	18.33	19.02	19.02	3.76%	110,409,000
Dec 30, 2025	18.25	19.06	17.96	18.33	18.33	-1.45%	94,358,530
Dec 29, 2025	17.90	18.65	17.75	18.60	18.60	2.14%	93,480,360
Dec 26, 2025	17.87	18.52	17.83	18.21	18.21	2.02%	93,899,970
Dec 25, 2025	16.80	18.00	16.73	17.85	17.85	4.88%	93,129,400
Dec 24, 2025	15.90	17.13	15.50	17.02	17.02	2.04%	108,494,900
Dec 23, 2025	17.47	18.09	16.48	16.68	16.68	-5.12%	94,096,930
Dec 22, 2025	18.28	18.29	17.48	17.58	17.58	-2.82%	75,564,330
Dec 19, 2025	17.54	18.74	17.54	18.09	18.09	2.49%	104,513,200
Dec 18, 2025	16.60	18.13	16.42	17.65	17.65	5.06%	107,574,800
Dec 17, 2025	17.29	17.77	16.44	16.80	16.80	-3.61%	78,828,876