SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	14.96	15.48	14.79	15.40	15.40	2.80%	293,391,500
Mar 13, 2026	15.66	15.71	14.93	14.98	14.98	-4.34%	281,739,200
Mar 12, 2026	16.20	16.30	15.57	15.66	15.66	-3.39%	310,611,600
Mar 11, 2026	16.85	16.92	16.19	16.21	16.21	-4.08%	326,526,800
Mar 10, 2026	17.00	17.73	16.67	16.90	16.90	0.78%	428,229,900
Mar 9, 2026	16.00	16.82	15.89	16.77	16.77	1.57%	297,412,300
Mar 6, 2026	16.51	16.70	16.39	16.51	16.51	-0.78%	196,928,899
Mar 5, 2026	16.78	16.85	16.39	16.64	16.64	1.90%	268,165,600
Mar 4, 2026	16.11	16.66	16.11	16.33	16.33	-0.37%	242,486,200
Mar 3, 2026	17.40	17.55	16.31	16.39	16.39	-5.80%	425,805,700
Mar 2, 2026	17.60	18.06	17.13	17.40	17.40	-5.95%	474,531,200
Feb 27, 2026	17.80	18.70	17.66	18.50	18.50	2.95%	420,934,300
Feb 26, 2026	18.14	18.30	17.80	17.97	17.97	-0.17%	341,794,000
Feb 25, 2026	18.35	18.38	17.70	18.00	18.00	-2.86%	435,781,800
Feb 24, 2026	19.39	19.46	18.18	18.53	18.53	-2.47%	414,445,600
Feb 13, 2026	19.90	20.36	19.00	19.00	19.00	-5.75%	496,030,750
Feb 12, 2026	18.62	20.56	18.62	20.16	20.16	6.55%	697,055,300
Feb 11, 2026	19.30	19.73	18.71	18.92	18.92	-3.57%	515,273,900
Feb 10, 2026	20.03	20.66	19.58	19.62	19.62	-1.51%	691,438,800
Feb 9, 2026	19.70	20.20	18.91	19.92	19.92	5.01%	664,046,300
Feb 6, 2026	19.01	19.79	18.52	18.97	18.97	-0.84%	534,296,801
Feb 5, 2026	19.68	20.65	19.07	19.13	19.13	-5.76%	630,465,600
Feb 4, 2026	21.50	21.96	19.90	20.30	20.30	-7.98%	700,135,100
Feb 3, 2026	22.25	22.89	20.74	22.06	22.06	3.23%	771,046,271
Feb 2, 2026	22.60	23.18	21.30	21.37	21.37	-8.40%	776,789,300
Jan 30, 2026	22.80	23.77	21.88	23.33	23.33	-0.30%	902,734,000
Jan 29, 2026	19.61	24.43	19.61	23.40	23.40	14.93%	1,198,116,000
Jan 28, 2026	22.00	22.59	20.35	20.36	20.36	-8.29%	856,397,013
Jan 27, 2026	20.74	22.80	20.50	22.20	22.20	7.04%	868,373,500
Jan 26, 2026	20.63	21.20	18.50	20.74	20.74	0.92%	811,361,215
Jan 23, 2026	19.57	20.99	18.67	20.55	20.55	7.70%	879,774,100
Jan 22, 2026	18.23	19.86	18.23	19.08	19.08	2.36%	662,960,200
Jan 21, 2026	17.58	18.97	17.00	18.64	18.64	4.84%	660,689,200
Jan 20, 2026	17.60	18.30	17.23	17.78	17.78	5.14%	719,953,700
Jan 19, 2026	16.00	17.35	16.00	16.91	16.91	3.81%	584,997,700
Jan 16, 2026	17.50	18.30	16.05	16.29	16.29	-11.52%	873,705,000
Jan 15, 2026	20.40	20.90	17.56	18.41	18.41	-14.89%	1,043,371,682
Jan 14, 2026	20.12	22.99	20.12	21.63	21.63	3.74%	1,133,432,000
Jan 13, 2026	22.50	23.87	18.66	20.85	20.85	1.12%	1,389,368,000
Jan 12, 2026	17.98	20.62	17.71	20.62	20.62	20.02%	1,216,686,418
Jan 9, 2026	14.79	17.44	14.78	17.18	17.18	14.08%	1,137,157,000
Jan 8, 2026	14.26	15.76	13.87	15.06	15.06	5.31%	1,022,865,000
Jan 7, 2026	13.67	14.93	13.67	14.30	14.30	4.69%	1,014,909,863
Jan 6, 2026	13.60	13.98	13.13	13.66	13.66	-1.16%	1,180,816,000
Jan 5, 2026	11.70	13.82	11.52	13.82	13.82	19.97%	1,384,645,564
Dec 31, 2025	9.76	11.52	9.68	11.52	11.52	20.00%	1,028,119,240
Dec 30, 2025	9.36	10.20	9.36	9.60	9.60	7.02%	844,630,400
Dec 29, 2025	8.88	9.16	8.80	8.97	8.97	1.24%	349,278,900
Dec 26, 2025	8.79	9.04	8.71	8.86	8.86	-0.23%	355,398,864
Dec 25, 2025	8.66	9.03	8.61	8.88	8.88	2.66%	432,960,553