SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.62	14.14	13.28	13.88	13.88	0.95%	42,680,770
Mar 5, 2026	13.93	14.15	13.65	13.75	13.75	1.40%	38,776,320
Mar 4, 2026	13.50	13.98	13.41	13.56	13.56	-1.24%	37,950,280
Mar 3, 2026	14.93	15.05	13.73	13.73	13.73	-7.35%	71,979,980
Mar 2, 2026	14.83	15.20	14.46	14.82	14.82	-2.11%	64,238,530
Feb 27, 2026	15.23	15.35	14.80	15.14	15.14	-2.32%	69,848,210
Feb 26, 2026	15.35	15.72	14.97	15.50	15.50	0.58%	58,642,550
Feb 25, 2026	15.60	15.70	15.32	15.41	15.41	-1.72%	48,563,510
Feb 24, 2026	15.66	15.96	15.48	15.68	15.68	1.42%	69,540,750
Feb 13, 2026	15.41	16.16	15.38	15.46	15.46	3.55%	112,916,900
Feb 12, 2026	14.62	15.21	14.59	14.93	14.93	2.19%	51,199,550
Feb 11, 2026	14.85	15.04	14.51	14.61	14.61	-2.54%	53,632,940
Feb 10, 2026	15.22	15.68	14.95	14.99	14.99	-2.73%	65,471,940
Feb 9, 2026	14.97	15.88	14.93	15.41	15.41	4.97%	111,164,300
Feb 6, 2026	14.79	15.44	14.54	14.68	14.68	-1.34%	73,171,100
Feb 5, 2026	16.12	16.29	14.67	14.88	14.88	-9.65%	135,379,900
Feb 4, 2026	16.00	16.98	16.00	16.47	16.47	1.10%	114,320,355
Feb 3, 2026	14.90	16.50	14.65	16.29	16.29	10.82%	144,214,700
Feb 2, 2026	14.30	15.67	14.05	14.70	14.70	0.96%	99,533,030
Jan 30, 2026	15.09	15.29	13.66	14.56	14.56	-4.08%	90,017,680
Jan 29, 2026	15.40	15.75	14.87	15.18	15.18	-2.13%	65,722,900
Jan 28, 2026	15.08	15.57	14.70	15.51	15.51	2.04%	63,080,610
Jan 27, 2026	14.88	15.20	14.36	15.20	15.20	1.00%	53,102,149
Jan 26, 2026	15.86	16.28	14.88	15.05	15.05	-2.34%	77,905,910
Jan 23, 2026	15.22	15.61	15.17	15.41	15.41	0.13%	50,802,030
Jan 22, 2026	15.51	15.67	15.13	15.39	15.39	0.33%	51,277,040
Jan 21, 2026	14.97	15.95	14.84	15.34	15.34	1.12%	58,100,409
Jan 20, 2026	15.86	15.88	14.72	15.17	15.17	-3.80%	78,682,200
Jan 19, 2026	16.12	16.17	15.60	15.77	15.77	-3.49%	66,976,320
Jan 16, 2026	16.60	17.00	16.08	16.34	16.34	1.30%	98,848,206
Jan 15, 2026	15.16	16.57	15.16	16.13	16.13	5.63%	114,458,700
Jan 14, 2026	15.48	15.93	14.98	15.27	15.27	-1.55%	97,820,300
Jan 13, 2026	15.79	16.38	15.43	15.51	15.51	-1.77%	112,081,400
Jan 12, 2026	15.60	15.95	15.25	15.79	15.79	-	110,233,500
Jan 9, 2026	16.00	16.49	15.50	15.79	15.79	2.87%	122,091,105
Jan 8, 2026	15.47	15.87	15.19	15.35	15.35	-2.17%	104,583,200
Jan 7, 2026	15.40	16.58	15.24	15.69	15.69	2.89%	151,196,900
Jan 6, 2026	14.68	15.64	14.64	15.25	15.25	3.60%	136,213,300
Jan 5, 2026	14.51	14.85	14.51	14.72	14.72	0.41%	65,283,010
Dec 31, 2025	15.00	15.10	14.41	14.66	14.66	-0.34%	66,678,695
Dec 30, 2025	14.59	15.00	14.28	14.71	14.71	0.20%	91,038,587
Dec 29, 2025	14.96	15.00	14.55	14.68	14.68	-2.20%	79,830,760
Dec 26, 2025	15.00	15.44	14.91	15.01	15.01	0.54%	120,846,700
Dec 25, 2025	14.84	15.26	14.38	14.93	14.93	0.74%	186,240,200
Dec 24, 2025	12.31	14.82	12.31	14.82	14.82	20.00%	137,467,300
Dec 23, 2025	12.62	12.62	12.18	12.35	12.35	-1.83%	54,712,060
Dec 22, 2025	12.82	12.90	12.52	12.58	12.58	-1.33%	61,572,610
Dec 19, 2025	13.20	13.29	12.69	12.75	12.75	-0.47%	77,556,720
Dec 18, 2025	12.68	13.02	12.57	12.81	12.81	-0.85%	55,008,770
Dec 17, 2025	12.93	13.02	12.31	12.92	12.92	-0.23%	81,128,140