SHE:300180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	6.14	6.16	5.99	6.01	6.01	-2.75%	26,728,140
Mar 25, 2026	6.12	6.21	6.09	6.18	6.18	0.98%	25,436,410
Mar 24, 2026	6.10	6.14	6.01	6.12	6.12	2.17%	27,068,170
Mar 23, 2026	6.21	6.31	5.97	5.99	5.99	-5.67%	38,183,670
Mar 20, 2026	6.65	6.69	6.33	6.35	6.35	-4.65%	49,625,900
Mar 19, 2026	6.68	6.80	6.63	6.66	6.66	-1.19%	47,834,990
Mar 18, 2026	6.80	6.86	6.68	6.74	6.74	-1.46%	45,475,320
Mar 17, 2026	6.86	7.03	6.80	6.84	6.84	-2.15%	66,439,672
Mar 16, 2026	7.22	7.30	6.98	6.99	6.99	3.10%	100,508,500
Mar 13, 2026	7.02	7.05	6.77	6.78	6.78	-5.44%	89,990,170
Mar 12, 2026	7.06	7.32	7.04	7.17	7.17	3.61%	136,843,000
Mar 11, 2026	7.03	7.04	6.90	6.92	6.92	0.14%	45,298,760
Mar 10, 2026	6.83	7.06	6.80	6.91	6.91	1.62%	57,489,600
Mar 9, 2026	6.82	6.84	6.66	6.80	6.80	-1.31%	47,641,180
Mar 6, 2026	6.68	6.93	6.68	6.89	6.89	2.38%	51,847,250
Mar 5, 2026	6.68	6.85	6.67	6.73	6.73	2.91%	60,299,170
Mar 4, 2026	6.43	6.64	6.42	6.54	6.54	-0.46%	40,439,820
Mar 3, 2026	6.70	6.82	6.55	6.57	6.57	-1.79%	50,406,960
Mar 2, 2026	6.77	6.80	6.52	6.69	6.69	-3.60%	60,456,327
Feb 27, 2026	6.85	6.99	6.83	6.94	6.94	1.17%	36,811,570
Feb 26, 2026	6.98	7.05	6.81	6.86	6.86	-0.58%	55,520,110
Feb 25, 2026	6.64	6.99	6.62	6.90	6.90	3.45%	66,645,110
Feb 24, 2026	6.58	6.70	6.56	6.67	6.67	2.30%	27,437,800
Feb 13, 2026	6.56	6.65	6.52	6.52	6.52	-0.91%	24,264,690
Feb 12, 2026	6.62	6.64	6.48	6.58	6.58	-1.05%	28,457,870
Feb 11, 2026	6.62	6.73	6.61	6.65	6.65	0.45%	30,319,080
Feb 10, 2026	6.67	6.68	6.62	6.62	6.62	-0.45%	21,339,313
Feb 9, 2026	6.67	6.72	6.60	6.65	6.65	0.30%	27,944,020
Feb 6, 2026	6.47	6.72	6.43	6.63	6.63	2.16%	40,381,690
Feb 5, 2026	6.54	6.58	6.48	6.49	6.49	-1.22%	20,673,680
Feb 4, 2026	6.47	6.62	6.47	6.57	6.57	0.61%	26,786,240
Feb 3, 2026	6.48	6.58	6.46	6.53	6.53	2.35%	25,870,880
Feb 2, 2026	6.54	6.65	6.38	6.38	6.38	-3.04%	29,153,330
Jan 30, 2026	6.65	6.70	6.53	6.58	6.58	-1.64%	27,924,770
Jan 29, 2026	6.62	6.85	6.50	6.69	6.69	0.75%	44,933,260
Jan 28, 2026	6.70	6.78	6.63	6.64	6.64	-1.34%	29,269,488
Jan 27, 2026	6.83	6.85	6.61	6.73	6.73	-1.75%	34,641,766
Jan 26, 2026	7.03	7.05	6.78	6.85	6.85	-2.42%	46,788,040
Jan 23, 2026	6.97	7.08	6.93	7.02	7.02	1.15%	48,325,540
Jan 22, 2026	7.03	7.04	6.91	6.94	6.94	-	29,611,616
Jan 21, 2026	6.92	7.07	6.86	6.94	6.94	-0.14%	31,744,924
Jan 20, 2026	7.04	7.09	6.90	6.95	6.95	-2.11%	47,717,410
Jan 19, 2026	6.81	7.20	6.76	7.10	7.10	3.65%	68,524,580
Jan 16, 2026	6.98	7.04	6.81	6.85	6.85	-1.86%	42,127,350
Jan 15, 2026	7.10	7.14	6.94	6.98	6.98	-2.92%	65,461,530
Jan 14, 2026	6.96	7.35	6.96	7.19	7.19	3.16%	115,155,700
Jan 13, 2026	7.20	7.21	6.95	6.97	6.97	-3.73%	70,838,670
Jan 12, 2026	6.85	7.25	6.85	7.24	7.24	5.39%	103,527,300
Jan 9, 2026	6.75	6.93	6.75	6.87	6.87	2.08%	63,622,161
Jan 8, 2026	6.67	6.78	6.64	6.73	6.73	0.45%	41,251,190