SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.81	13.21	12.71	12.96	12.96	-0.38%	53,320,897
Mar 5, 2026	12.88	13.39	12.68	13.01	13.01	6.38%	91,947,118
Mar 4, 2026	11.30	12.25	11.29	12.23	12.23	6.53%	45,528,130
Mar 3, 2026	11.87	12.09	11.46	11.48	11.48	-3.29%	25,956,900
Mar 2, 2026	12.05	12.24	11.86	11.87	11.87	-3.81%	24,740,750
Feb 27, 2026	12.31	12.49	12.26	12.34	12.34	-0.80%	21,256,150
Feb 26, 2026	12.35	12.58	12.23	12.44	12.44	1.72%	32,473,119
Feb 25, 2026	12.19	12.38	12.15	12.23	12.23	0.41%	19,051,086
Feb 24, 2026	12.15	12.27	12.09	12.18	12.18	1.42%	17,707,760
Feb 13, 2026	12.15	12.20	11.99	12.01	12.01	-1.56%	16,102,080
Feb 12, 2026	12.02	12.23	11.88	12.20	12.20	2.09%	25,948,420
Feb 11, 2026	11.93	12.08	11.87	11.95	11.95	-0.08%	13,509,380
Feb 10, 2026	11.80	12.03	11.74	11.96	11.96	1.01%	17,034,850
Feb 9, 2026	11.80	11.92	11.72	11.84	11.84	1.89%	14,090,700
Feb 6, 2026	11.46	11.75	11.38	11.62	11.62	0.78%	12,581,200
Feb 5, 2026	11.84	11.95	11.52	11.53	11.53	-3.51%	19,469,200
Feb 4, 2026	11.90	12.05	11.77	11.95	11.95	0.08%	21,541,080
Feb 3, 2026	11.96	12.05	11.76	11.94	11.94	-0.33%	29,091,671
Feb 2, 2026	11.59	12.28	11.54	11.98	11.98	4.72%	50,887,410
Jan 30, 2026	11.53	11.59	11.20	11.44	11.44	-1.21%	15,695,030
Jan 29, 2026	11.79	11.92	11.52	11.58	11.58	-1.86%	17,733,400
Jan 28, 2026	12.00	12.07	11.78	11.80	11.80	-1.58%	16,056,400
Jan 27, 2026	12.00	12.04	11.61	11.99	11.99	-0.66%	22,057,200
Jan 26, 2026	12.23	12.39	11.90	12.07	12.07	-1.87%	27,412,190
Jan 23, 2026	12.27	12.34	12.20	12.30	12.30	0.57%	23,893,430
Jan 22, 2026	12.29	12.37	12.17	12.23	12.23	-0.49%	18,666,990
Jan 21, 2026	12.26	12.37	12.14	12.29	12.29	-1.05%	27,109,730
Jan 20, 2026	12.63	12.63	12.24	12.42	12.42	-1.04%	38,017,590
Jan 19, 2026	12.15	12.78	12.09	12.55	12.55	2.45%	46,211,590
Jan 16, 2026	12.39	12.56	12.23	12.25	12.25	2.60%	44,211,838
Jan 15, 2026	12.06	12.14	11.76	11.94	11.94	-1.97%	31,106,850
Jan 14, 2026	12.00	12.50	11.96	12.18	12.18	1.58%	49,181,740
Jan 13, 2026	12.36	12.38	11.89	11.99	11.99	-2.99%	41,404,800
Jan 12, 2026	11.74	12.43	11.70	12.36	12.36	5.64%	50,521,385
Jan 9, 2026	11.55	11.76	11.51	11.70	11.70	0.86%	29,678,530
Jan 8, 2026	11.45	11.66	11.40	11.60	11.60	1.58%	26,835,000
Jan 7, 2026	11.36	11.64	11.32	11.42	11.42	0.18%	25,777,360
Jan 6, 2026	11.29	11.43	11.28	11.40	11.40	-0.26%	26,453,600
Jan 5, 2026	10.92	11.54	10.90	11.43	11.43	4.48%	39,627,690
Dec 31, 2025	11.09	11.09	10.88	10.94	10.94	-0.73%	13,166,790
Dec 30, 2025	10.80	11.06	10.76	11.02	11.02	1.38%	19,124,690
Dec 29, 2025	10.89	10.97	10.78	10.87	10.87	-0.18%	14,156,950
Dec 26, 2025	11.00	11.00	10.78	10.89	10.89	-0.91%	18,297,300
Dec 25, 2025	10.75	11.08	10.74	10.99	10.99	3.68%	32,645,860
Dec 24, 2025	10.41	10.66	10.40	10.60	10.60	1.92%	13,531,630
Dec 23, 2025	10.58	10.61	10.37	10.40	10.40	-1.52%	10,733,900
Dec 22, 2025	10.58	10.67	10.54	10.56	10.56	0.19%	10,885,300
Dec 19, 2025	10.44	10.55	10.43	10.54	10.54	1.35%	11,633,200
Dec 18, 2025	10.38	10.51	10.34	10.40	10.40	-0.76%	9,712,451
Dec 17, 2025	10.38	10.49	10.23	10.48	10.48	0.58%	13,522,610