SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.06	17.47	16.56	17.23	17.23	0.47%	24,323,700
Mar 5, 2026	15.70	17.66	15.59	17.15	17.15	11.29%	30,613,100
Mar 4, 2026	15.51	15.93	15.17	15.41	15.41	-2.41%	9,889,900
Mar 3, 2026	16.24	16.55	15.75	15.79	15.79	-2.77%	16,496,700
Mar 2, 2026	16.18	16.42	15.91	16.24	16.24	-0.43%	8,241,500
Feb 27, 2026	16.11	16.49	16.03	16.31	16.31	0.80%	5,687,600
Feb 26, 2026	16.25	16.31	16.05	16.18	16.18	-0.55%	6,589,700
Feb 25, 2026	16.05	16.80	16.00	16.27	16.27	3.17%	14,930,000
Feb 24, 2026	15.60	15.77	15.53	15.77	15.77	2.40%	6,064,500
Feb 13, 2026	15.66	15.77	15.40	15.40	15.40	-1.91%	4,428,500
Feb 12, 2026	15.56	15.98	15.45	15.70	15.70	0.90%	5,412,600
Feb 11, 2026	15.74	15.79	15.55	15.56	15.56	-1.14%	3,550,500
Feb 10, 2026	15.77	15.87	15.59	15.74	15.74	-0.13%	3,242,200
Feb 9, 2026	15.85	15.90	15.65	15.76	15.76	1.16%	4,482,400
Feb 6, 2026	15.40	15.77	15.27	15.58	15.58	0.58%	3,870,900
Feb 5, 2026	15.95	16.05	15.41	15.49	15.49	-3.49%	6,507,500
Feb 4, 2026	15.48	16.49	15.43	16.05	16.05	3.41%	9,517,017
Feb 3, 2026	15.48	15.60	15.36	15.52	15.52	1.37%	4,452,700
Feb 2, 2026	15.79	15.97	15.30	15.31	15.31	-3.04%	6,450,100
Jan 30, 2026	15.99	16.15	15.52	15.79	15.79	-1.37%	7,256,602
Jan 29, 2026	16.40	16.65	15.97	16.01	16.01	-2.73%	6,683,000
Jan 28, 2026	16.75	16.76	16.35	16.46	16.46	-2.37%	7,156,300
Jan 27, 2026	16.69	16.88	15.83	16.86	16.86	1.02%	11,643,300
Jan 26, 2026	17.21	17.31	16.52	16.69	16.69	-2.97%	9,885,000
Jan 23, 2026	16.95	17.25	16.88	17.20	17.20	1.47%	12,202,650
Jan 22, 2026	16.70	17.36	16.55	16.95	16.95	0.71%	11,220,080
Jan 21, 2026	16.67	16.93	16.35	16.83	16.83	0.90%	4,786,200
Jan 20, 2026	17.04	17.10	16.50	16.68	16.68	-1.88%	7,518,982
Jan 19, 2026	16.73	17.36	16.58	17.00	17.00	0.89%	8,606,718
Jan 16, 2026	17.14	17.42	16.83	16.85	16.85	-1.17%	8,153,800
Jan 15, 2026	16.83	17.68	16.80	17.05	17.05	0.41%	10,776,300
Jan 14, 2026	17.05	17.47	16.68	16.98	16.98	-0.82%	12,433,450
Jan 13, 2026	17.80	17.83	17.04	17.12	17.12	-3.82%	15,830,350
Jan 12, 2026	16.95	18.00	16.85	17.80	17.80	4.95%	18,796,400
Jan 9, 2026	16.99	17.38	16.67	16.96	16.96	0.65%	13,251,600
Jan 8, 2026	16.44	16.90	16.41	16.85	16.85	1.87%	13,088,300
Jan 7, 2026	16.10	16.75	16.07	16.54	16.54	1.72%	12,729,600
Jan 6, 2026	16.49	16.52	16.05	16.26	16.26	1.06%	11,977,170
Jan 5, 2026	15.82	16.20	15.76	16.09	16.09	1.90%	9,749,500
Dec 31, 2025	15.76	15.89	15.59	15.79	15.79	-0.32%	5,700,100
Dec 30, 2025	15.44	15.98	15.34	15.84	15.84	2.06%	11,317,800
Dec 29, 2025	15.58	15.72	15.47	15.52	15.52	-0.45%	5,170,036
Dec 26, 2025	15.83	15.90	15.51	15.59	15.59	-1.76%	8,074,000
Dec 25, 2025	15.65	15.96	15.56	15.87	15.87	1.15%	6,942,200
Dec 24, 2025	15.20	15.79	15.04	15.69	15.69	3.09%	10,230,500
Dec 23, 2025	15.18	15.45	15.04	15.22	15.22	0.20%	7,654,800
Dec 22, 2025	15.38	15.53	15.16	15.19	15.19	-0.59%	4,789,503
Dec 19, 2025	15.11	15.64	15.07	15.28	15.28	1.87%	5,664,082
Dec 18, 2025	15.00	15.16	14.92	15.00	15.00	-0.79%	3,879,903
Dec 17, 2025	15.08	15.22	14.76	15.12	15.12	-0.13%	7,164,600