SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	15.22	17.33	15.04	16.36	16.36	4.54%	311,703,700
Mar 18, 2026	14.00	16.14	14.00	15.65	15.65	16.36%	337,073,100
Mar 17, 2026	12.76	14.18	12.62	13.45	13.45	6.92%	173,252,500
Mar 16, 2026	12.27	12.63	11.89	12.58	12.58	3.97%	74,925,698
Mar 13, 2026	12.94	12.97	12.06	12.10	12.10	-7.77%	91,554,980
Mar 12, 2026	13.29	13.60	13.01	13.12	13.12	-0.15%	94,118,230
Mar 11, 2026	13.18	13.90	13.06	13.14	13.14	-0.83%	102,952,700
Mar 10, 2026	13.39	13.72	12.91	13.25	13.25	0.15%	104,987,096
Mar 9, 2026	12.40	13.44	12.18	13.23	13.23	4.17%	128,399,800
Mar 6, 2026	11.86	12.98	11.75	12.70	12.70	5.66%	122,941,600
Mar 5, 2026	12.60	12.60	11.92	12.02	12.02	-0.66%	82,305,550
Mar 4, 2026	12.00	12.28	11.91	12.10	12.10	0.41%	70,761,418
Mar 3, 2026	12.98	13.01	11.97	12.05	12.05	-6.08%	93,686,890
Mar 2, 2026	13.49	13.66	12.78	12.83	12.83	-6.49%	109,768,639
Feb 27, 2026	13.21	14.28	13.06	13.72	13.72	2.54%	143,293,500
Feb 26, 2026	13.20	13.77	12.98	13.38	13.38	1.90%	144,405,900
Feb 25, 2026	13.55	13.71	13.05	13.13	13.13	-2.67%	105,362,500
Feb 24, 2026	14.58	14.76	13.34	13.49	13.49	-6.19%	142,896,000
Feb 13, 2026	15.31	15.72	14.10	14.38	14.38	-6.07%	219,795,100
Feb 12, 2026	15.00	15.77	14.50	15.31	15.31	10.14%	240,971,700
Feb 11, 2026	12.86	14.49	12.73	13.90	13.90	8.34%	239,765,400
Feb 10, 2026	12.28	13.18	11.85	12.83	12.83	6.30%	237,146,600
Feb 9, 2026	10.69	12.41	10.59	12.07	12.07	16.73%	212,690,100
Feb 6, 2026	10.40	10.55	10.23	10.34	10.34	-1.90%	34,998,080
Feb 5, 2026	10.43	10.67	10.35	10.54	10.54	-0.09%	27,484,930
Feb 4, 2026	10.90	10.90	10.39	10.55	10.55	-3.39%	42,165,500
Feb 3, 2026	10.65	10.95	10.61	10.92	10.92	4.20%	37,599,510
Feb 2, 2026	10.71	10.92	10.48	10.48	10.48	-3.14%	37,150,420
Jan 30, 2026	11.02	11.16	10.75	10.82	10.82	-2.87%	40,689,780
Jan 29, 2026	10.96	11.55	10.70	11.14	11.14	0.63%	68,208,742
Jan 28, 2026	11.21	11.58	11.04	11.07	11.07	0.45%	62,520,667
Jan 27, 2026	11.01	11.24	10.75	11.02	11.02	-1.17%	38,932,530
Jan 26, 2026	11.16	11.39	10.85	11.15	11.15	0.36%	51,764,800
Jan 23, 2026	10.93	11.15	10.85	11.11	11.11	1.46%	33,426,870
Jan 22, 2026	10.81	11.01	10.73	10.95	10.95	1.86%	31,797,300
Jan 21, 2026	10.72	10.97	10.67	10.75	10.75	-0.92%	28,148,440
Jan 20, 2026	11.17	11.25	10.71	10.85	10.85	-2.08%	37,053,760
Jan 19, 2026	11.21	11.39	11.02	11.08	11.08	-2.38%	38,440,830
Jan 16, 2026	11.68	11.71	11.23	11.35	11.35	-3.65%	63,549,500
Jan 15, 2026	11.76	12.09	11.60	11.78	11.78	-2.40%	82,216,360
Jan 14, 2026	12.36	12.79	11.80	12.07	12.07	5.23%	154,703,200
Jan 13, 2026	12.00	12.03	11.43	11.47	11.47	-3.69%	79,604,840
Jan 12, 2026	11.20	12.07	11.19	11.91	11.91	6.82%	88,480,757
Jan 9, 2026	10.59	11.15	10.55	11.15	11.15	4.79%	66,575,590
Jan 8, 2026	10.64	10.83	10.52	10.64	10.64	3.00%	54,435,990
Jan 7, 2026	10.45	10.46	10.26	10.33	10.33	-1.53%	28,631,540
Jan 6, 2026	10.33	10.49	10.28	10.49	10.49	0.67%	33,094,190
Jan 5, 2026	10.30	10.44	10.18	10.42	10.42	1.96%	39,300,390
Dec 31, 2025	10.04	10.25	9.98	10.22	10.22	1.79%	28,779,930
Dec 30, 2025	9.96	10.13	9.91	10.04	10.04	0.50%	19,972,200