SHE:300180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	6.80	6.86	6.68	6.70	6.70	-2.33%	54,973,600
Jan 6, 2026	6.72	6.89	6.70	6.86	6.86	1.63%	60,875,520
Jan 5, 2026	6.93	6.94	6.67	6.75	6.75	-2.60%	70,243,780
Dec 31, 2025	6.84	7.04	6.80	6.93	6.93	0.87%	75,121,110
Dec 30, 2025	6.93	7.08	6.81	6.87	6.87	-1.15%	95,780,160
Dec 29, 2025	6.62	7.01	6.56	6.95	6.95	5.46%	130,534,987
Dec 26, 2025	6.58	6.72	6.54	6.59	6.59	-0.90%	52,287,177
Dec 25, 2025	6.53	6.74	6.49	6.65	6.65	3.91%	94,456,057
Dec 24, 2025	6.31	6.41	6.30	6.40	6.40	1.27%	23,191,010
Dec 23, 2025	6.47	6.50	6.31	6.32	6.32	-2.92%	28,255,940
Dec 22, 2025	6.42	6.57	6.42	6.51	6.51	1.40%	33,651,950
Dec 19, 2025	6.27	6.44	6.27	6.42	6.42	2.23%	37,530,410
Dec 18, 2025	6.30	6.38	6.27	6.28	6.28	-1.10%	25,485,521
Dec 17, 2025	6.37	6.39	6.16	6.35	6.35	-1.40%	49,601,680