SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.05	27.50	26.12	27.46	-	1.67%	30,313,680
Mar 5, 2026	28.29	28.42	26.50	27.01	27.01	-3.16%	125,806,600
Mar 4, 2026	26.01	28.98	25.88	27.89	27.89	5.36%	136,121,505
Mar 3, 2026	28.97	29.86	26.36	26.47	26.47	-7.61%	149,616,000
Mar 2, 2026	30.41	30.84	28.59	28.65	28.65	-1.44%	164,499,800
Feb 27, 2026	27.05	30.18	26.80	29.07	29.07	8.11%	196,837,600
Feb 26, 2026	27.36	27.49	26.78	26.89	26.89	-2.40%	109,448,900
Feb 25, 2026	28.30	29.10	27.52	27.55	27.55	-3.06%	150,694,446
Feb 24, 2026	28.33	30.24	28.33	28.42	28.42	-1.35%	162,537,000
Feb 13, 2026	27.07	30.50	27.07	28.81	28.81	6.90%	192,418,100
Feb 12, 2026	27.55	28.99	26.86	26.95	26.95	-5.01%	182,762,852
Feb 11, 2026	27.23	32.13	27.23	28.37	28.37	3.05%	258,816,200
Feb 10, 2026	27.50	27.83	25.78	27.53	27.53	-0.54%	147,713,100
Feb 9, 2026	27.28	28.20	27.01	27.68	27.68	2.29%	160,455,400
Feb 6, 2026	27.89	29.79	27.06	27.06	27.06	-4.21%	193,227,465
Feb 5, 2026	27.10	28.98	27.01	28.25	28.25	-3.52%	162,844,900
Feb 4, 2026	29.40	30.00	28.40	29.28	29.28	3.10%	237,947,100
Feb 3, 2026	24.80	29.42	24.80	28.40	28.40	15.82%	258,709,200
Feb 2, 2026	24.65	25.62	24.41	24.52	24.52	-2.47%	109,285,700
Jan 30, 2026	23.99	25.50	23.42	25.14	25.14	4.75%	149,165,100
Jan 29, 2026	23.25	24.89	23.23	24.00	24.00	4.12%	106,436,674
Jan 28, 2026	23.35	23.46	22.58	23.05	23.05	-1.58%	60,060,360
Jan 27, 2026	23.00	23.87	22.72	23.42	23.42	-0.97%	63,216,630
Jan 26, 2026	24.80	24.80	23.36	23.65	23.65	-2.43%	109,507,800
Jan 23, 2026	23.60	24.97	23.13	24.24	24.24	2.45%	139,866,700
Jan 22, 2026	21.96	24.28	21.82	23.66	23.66	5.86%	122,124,800
Jan 21, 2026	20.99	22.88	20.96	22.35	22.35	4.98%	90,730,784
Jan 20, 2026	22.49	22.63	20.94	21.29	21.29	-5.00%	70,084,850
Jan 19, 2026	22.00	22.93	21.75	22.41	22.41	0.58%	62,753,400
Jan 16, 2026	23.10	23.60	22.23	22.28	22.28	-1.72%	68,023,770
Jan 15, 2026	23.41	23.88	22.37	22.67	22.67	-6.01%	105,129,500
Jan 14, 2026	24.51	26.18	23.80	24.12	24.12	-	173,455,000
Jan 13, 2026	26.26	26.40	23.68	24.12	24.12	-8.60%	188,584,100
Jan 12, 2026	24.25	27.57	24.25	26.39	26.39	14.59%	218,635,400
Jan 9, 2026	24.61	24.61	22.89	23.03	23.03	2.36%	259,439,900
Jan 8, 2026	18.79	22.50	18.77	22.50	22.50	20.00%	168,798,700
Jan 7, 2026	19.10	19.12	18.70	18.75	18.75	-1.83%	39,894,210
Jan 6, 2026	18.49	19.20	18.42	19.10	19.10	2.25%	55,902,470
Jan 5, 2026	18.36	18.86	18.18	18.68	18.68	2.81%	42,712,000
Dec 31, 2025	18.09	18.36	17.90	18.17	18.17	0.17%	24,617,120
Dec 30, 2025	18.36	18.60	18.14	18.14	18.14	-1.47%	31,504,730
Dec 29, 2025	18.35	18.73	18.32	18.41	18.41	-	34,788,710
Dec 26, 2025	18.27	18.89	18.05	18.41	18.41	0.82%	53,552,660
Dec 25, 2025	17.65	18.49	17.58	18.26	18.26	2.82%	47,567,810
Dec 24, 2025	17.18	17.86	17.03	17.76	17.76	2.42%	31,321,180
Dec 23, 2025	17.60	18.23	17.25	17.34	17.34	-1.81%	28,683,120
Dec 22, 2025	17.22	18.04	17.19	17.66	17.66	3.21%	32,870,558
Dec 19, 2025	16.98	17.25	16.97	17.11	17.11	0.77%	14,578,079
Dec 18, 2025	17.08	17.30	16.93	16.98	16.98	-0.93%	16,784,020
Dec 17, 2025	17.02	17.20	16.71	17.14	17.14	0.12%	22,084,030