SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.04	14.04	13.20	13.30	-	-1.85%	9,343,703
Mar 19, 2026	13.40	13.95	13.40	13.55	13.55	-0.51%	15,335,930
Mar 18, 2026	13.48	13.67	13.44	13.62	13.62	1.19%	9,365,989
Mar 17, 2026	13.78	13.82	13.46	13.46	13.46	-2.04%	12,496,690
Mar 16, 2026	13.86	13.95	13.70	13.74	13.74	-1.15%	14,272,990
Mar 13, 2026	14.04	14.23	13.74	13.90	13.90	-2.04%	21,198,520
Mar 12, 2026	13.98	14.38	13.90	14.19	14.19	0.71%	21,615,270
Mar 11, 2026	14.47	14.71	14.05	14.09	14.09	-1.95%	28,489,230
Mar 10, 2026	14.13	14.74	14.06	14.37	14.37	2.20%	34,768,532
Mar 9, 2026	13.50	14.10	13.39	14.06	14.06	2.93%	21,551,955
Mar 6, 2026	13.48	13.69	13.42	13.66	13.66	0.96%	11,632,930
Mar 5, 2026	13.62	13.75	13.48	13.53	13.53	1.12%	14,749,610
Mar 4, 2026	13.23	13.50	13.19	13.38	13.38	0.15%	14,538,170
Mar 3, 2026	13.87	13.93	13.35	13.36	13.36	-3.47%	27,169,260
Mar 2, 2026	13.99	14.25	13.74	13.84	13.84	-1.63%	24,004,050
Feb 27, 2026	13.88	14.22	13.86	14.07	14.07	1.01%	24,286,830
Feb 26, 2026	14.12	14.15	13.88	13.93	13.93	-1.21%	28,878,840
Feb 25, 2026	14.12	14.48	14.06	14.10	14.10	-0.63%	40,867,600
Feb 24, 2026	15.34	15.55	14.16	14.19	14.19	-10.59%	87,429,902
Feb 13, 2026	16.50	17.78	15.85	15.87	15.87	-0.56%	115,024,000
Feb 12, 2026	15.60	16.35	15.30	15.96	15.96	3.30%	63,705,990
Feb 11, 2026	15.11	15.89	14.79	15.45	15.45	0.65%	69,389,350
Feb 10, 2026	16.21	16.56	15.20	15.35	15.35	7.57%	86,587,860
Feb 9, 2026	13.98	14.30	13.92	14.27	14.27	3.41%	13,850,810
Feb 6, 2026	13.80	13.95	13.65	13.80	13.80	-0.50%	7,880,441
Feb 5, 2026	13.85	14.02	13.80	13.87	13.87	-0.86%	7,876,490
Feb 4, 2026	13.89	14.08	13.65	13.99	13.99	0.79%	11,237,440
Feb 3, 2026	13.73	13.91	13.65	13.88	13.88	1.46%	10,657,420
Feb 2, 2026	13.60	14.00	13.51	13.68	13.68	-1.72%	14,553,080
Jan 30, 2026	14.33	14.35	13.91	13.92	13.92	-2.93%	20,148,390
Jan 29, 2026	14.30	14.70	14.08	14.34	14.34	-0.14%	21,416,260
Jan 28, 2026	14.56	14.65	14.35	14.36	14.36	-1.03%	13,307,622
Jan 27, 2026	14.66	14.79	14.24	14.51	14.51	-1.29%	17,391,290
Jan 26, 2026	15.20	15.26	14.56	14.70	14.70	-3.29%	23,161,390
Jan 23, 2026	14.89	15.52	14.81	15.20	15.20	2.49%	24,615,754
Jan 22, 2026	14.70	15.03	14.70	14.83	14.83	0.88%	14,065,700
Jan 21, 2026	14.83	15.03	14.70	14.70	14.70	-1.54%	19,866,821
Jan 20, 2026	15.23	15.35	14.76	14.93	14.93	-1.78%	18,894,100
Jan 19, 2026	15.35	15.51	15.12	15.20	15.20	-1.55%	19,080,630
Jan 16, 2026	15.63	15.81	15.02	15.44	15.44	-2.09%	35,553,180
Jan 15, 2026	16.36	16.99	15.50	15.77	15.77	-0.69%	55,379,172
Jan 14, 2026	15.40	16.28	15.39	15.88	15.88	2.92%	49,991,060
Jan 13, 2026	16.42	16.54	15.37	15.43	15.43	-4.46%	42,609,460
Jan 12, 2026	15.25	16.26	15.25	16.15	16.15	6.32%	51,014,945
Jan 9, 2026	14.77	15.19	14.73	15.19	15.19	2.64%	26,835,170
Jan 8, 2026	14.67	15.04	14.61	14.80	14.80	1.30%	22,741,700
Jan 7, 2026	14.89	14.90	14.59	14.61	14.61	-1.75%	17,484,350
Jan 6, 2026	14.91	14.95	14.72	14.87	14.87	-0.27%	18,197,420
Jan 5, 2026	14.64	14.96	14.50	14.91	14.91	2.05%	22,245,240
Dec 31, 2025	14.40	14.88	14.40	14.61	14.61	1.11%	16,200,880