SHE:300184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.56	11.60	11.05	11.07	11.07	-4.32%	90,931,830
Mar 19, 2026	11.28	11.74	11.28	11.57	11.57	-0.60%	107,107,389
Mar 18, 2026	11.15	11.80	11.11	11.64	11.64	5.72%	163,571,500
Mar 17, 2026	11.25	11.25	11.00	11.01	11.01	-2.22%	60,465,080
Mar 16, 2026	10.67	11.26	10.62	11.26	11.26	5.53%	79,059,930
Mar 13, 2026	10.90	11.01	10.65	10.67	10.67	-2.11%	37,078,310
Mar 12, 2026	11.01	11.16	10.86	10.90	10.90	-2.33%	45,197,850
Mar 11, 2026	10.98	11.40	10.87	11.16	11.16	1.64%	73,329,730
Mar 10, 2026	10.98	11.10	10.87	10.98	10.98	1.10%	38,930,940
Mar 9, 2026	10.60	10.89	10.38	10.86	10.86	-	44,689,620
Mar 6, 2026	10.54	10.95	10.50	10.86	10.86	2.74%	40,430,480
Mar 5, 2026	10.48	10.76	10.48	10.57	10.57	2.92%	41,376,980
Mar 4, 2026	10.14	10.52	10.08	10.27	10.27	0.10%	31,502,690
Mar 3, 2026	11.04	11.10	10.26	10.26	10.26	-6.90%	63,186,350
Mar 2, 2026	11.00	11.14	10.92	11.02	11.02	-3.42%	61,443,510
Feb 27, 2026	11.39	11.58	11.17	11.41	11.41	1.97%	95,975,400
Feb 26, 2026	11.00	11.24	10.97	11.19	11.19	1.73%	51,376,800
Feb 25, 2026	11.00	11.09	10.96	11.00	11.00	-0.27%	36,302,600
Feb 24, 2026	10.97	11.14	10.90	11.03	11.03	1.29%	45,923,390
Feb 13, 2026	10.90	11.06	10.74	10.89	10.89	0.83%	58,225,810
Feb 12, 2026	10.58	10.87	10.54	10.80	10.80	2.56%	34,118,470
Feb 11, 2026	10.69	10.75	10.51	10.53	10.53	-1.77%	20,919,010
Feb 10, 2026	10.71	10.80	10.66	10.72	10.72	0.19%	24,664,135
Feb 9, 2026	10.65	10.76	10.60	10.70	10.70	2.10%	28,202,076
Feb 6, 2026	10.43	10.59	10.33	10.48	10.48	-0.47%	25,938,530
Feb 5, 2026	10.67	10.69	10.45	10.53	10.53	-2.50%	38,329,720
Feb 4, 2026	10.85	10.88	10.60	10.80	10.80	-0.92%	41,456,340
Feb 3, 2026	10.75	10.94	10.70	10.90	10.90	3.32%	46,025,620
Feb 2, 2026	10.92	11.07	10.54	10.55	10.55	-4.87%	48,855,270
Jan 30, 2026	10.86	11.20	10.76	11.09	11.09	1.19%	61,510,140
Jan 29, 2026	11.03	11.25	10.93	10.96	10.96	-1.70%	62,223,380
Jan 28, 2026	10.98	11.26	10.98	11.15	11.15	2.29%	82,647,380
Jan 27, 2026	10.76	10.95	10.44	10.90	10.90	0.65%	49,561,030
Jan 26, 2026	11.01	11.19	10.67	10.83	10.83	-2.87%	59,445,670
Jan 23, 2026	11.00	11.21	10.90	11.15	11.15	0.63%	69,349,474
Jan 22, 2026	11.28	11.50	11.03	11.08	11.08	1.09%	95,000,090
Jan 21, 2026	10.84	11.06	10.81	10.96	10.96	0.18%	62,281,340
Jan 20, 2026	10.75	11.08	10.73	10.94	10.94	1.20%	62,973,740
Jan 19, 2026	11.00	11.00	10.76	10.81	10.81	-0.83%	49,661,610
Jan 16, 2026	10.70	10.99	10.58	10.90	10.90	2.54%	72,827,120
Jan 15, 2026	10.64	10.70	10.45	10.63	10.63	-0.28%	35,926,990
Jan 14, 2026	10.60	10.90	10.46	10.66	10.66	1.33%	61,677,120
Jan 13, 2026	11.00	11.02	10.48	10.52	10.52	-3.93%	62,845,080
Jan 12, 2026	10.50	10.97	10.49	10.95	10.95	4.58%	78,269,520
Jan 9, 2026	10.37	10.54	10.30	10.47	10.47	0.67%	50,580,700
Jan 8, 2026	10.31	10.44	10.25	10.40	10.40	0.39%	50,603,050
Jan 7, 2026	10.69	10.82	10.35	10.36	10.36	0.29%	90,543,500
Jan 6, 2026	10.23	10.34	10.19	10.33	10.33	1.18%	41,377,625
Jan 5, 2026	10.07	10.21	10.03	10.21	10.21	2.20%	35,069,320
Dec 31, 2025	10.04	10.18	9.93	9.99	9.99	0.20%	24,760,150