SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.15	13.49	13.01	13.23	13.23	-0.15%	23,754,400
Mar 5, 2026	13.65	13.75	13.17	13.25	13.25	1.77%	34,758,000
Mar 4, 2026	12.00	13.40	12.00	13.02	13.02	8.50%	52,473,120
Mar 3, 2026	12.92	13.08	11.96	12.00	12.00	-6.61%	33,167,140
Mar 2, 2026	13.28	13.73	12.72	12.85	12.85	-4.39%	39,651,920
Feb 27, 2026	13.21	13.48	13.15	13.44	13.44	0.52%	21,023,680
Feb 26, 2026	12.70	13.57	12.70	13.37	13.37	5.28%	32,797,170
Feb 25, 2026	12.80	12.85	12.53	12.70	12.70	-0.70%	20,777,810
Feb 24, 2026	13.18	13.27	12.79	12.79	12.79	-1.01%	25,195,120
Feb 13, 2026	12.75	13.29	12.72	12.92	12.92	0.94%	22,686,560
Feb 12, 2026	13.04	13.09	12.76	12.80	12.80	-2.22%	21,586,100
Feb 11, 2026	13.01	13.35	12.95	13.09	13.09	-0.15%	21,310,260
Feb 10, 2026	13.18	13.29	12.81	13.11	13.11	-0.83%	26,082,720
Feb 9, 2026	12.95	13.26	12.48	13.22	13.22	4.26%	38,486,659
Feb 6, 2026	12.79	13.28	12.50	12.68	12.68	-1.78%	39,807,950
Feb 5, 2026	12.82	13.35	12.71	12.91	12.91	0.70%	33,510,920
Feb 4, 2026	12.75	13.06	12.62	12.82	12.82	0.55%	32,462,140
Feb 3, 2026	12.64	12.95	12.49	12.75	12.75	1.84%	42,766,960
Feb 2, 2026	11.77	13.10	11.71	12.52	12.52	6.73%	76,335,290
Jan 30, 2026	11.50	11.90	11.09	11.73	11.73	0.77%	34,157,230
Jan 29, 2026	11.80	12.17	11.52	11.64	11.64	-1.36%	35,668,560
Jan 28, 2026	12.29	12.35	11.71	11.80	11.80	-4.92%	41,786,900
Jan 27, 2026	12.11	12.60	11.85	12.41	12.41	1.06%	38,270,180
Jan 26, 2026	11.83	12.94	11.72	12.28	12.28	3.72%	59,847,460
Jan 23, 2026	11.60	11.88	11.50	11.84	11.84	1.81%	40,751,810
Jan 22, 2026	11.24	11.88	11.13	11.63	11.63	3.47%	54,912,480
Jan 21, 2026	11.27	11.30	11.01	11.24	11.24	0.63%	29,776,900
Jan 20, 2026	11.24	11.56	10.98	11.17	11.17	-1.59%	51,904,890
Jan 19, 2026	10.51	12.40	10.42	11.35	11.35	8.30%	87,697,460
Jan 16, 2026	10.01	10.63	9.97	10.48	10.48	5.12%	39,636,690
Jan 15, 2026	9.90	10.00	9.76	9.97	9.97	-0.40%	16,881,080
Jan 14, 2026	10.00	10.20	9.83	10.01	10.01	0.20%	25,663,040
Jan 13, 2026	10.29	10.31	9.96	9.99	9.99	-3.48%	27,413,715
Jan 12, 2026	10.16	10.42	10.11	10.35	10.35	3.19%	33,986,170
Jan 9, 2026	9.91	10.15	9.85	10.03	10.03	2.24%	30,660,520
Jan 8, 2026	9.70	9.89	9.66	9.81	9.81	0.41%	21,148,162
Jan 7, 2026	9.80	9.89	9.55	9.77	9.77	-0.61%	29,098,190
Jan 6, 2026	9.89	10.09	9.74	9.83	9.83	-1.11%	38,699,590
Jan 5, 2026	9.25	9.99	9.11	9.94	9.94	7.93%	50,870,170
Dec 31, 2025	9.06	9.24	9.01	9.21	9.21	1.66%	15,724,330
Dec 30, 2025	9.07	9.15	9.00	9.06	9.06	-0.44%	10,656,100
Dec 29, 2025	8.97	9.13	8.95	9.10	9.10	1.22%	13,088,200
Dec 26, 2025	9.12	9.13	8.93	8.99	8.99	-1.21%	11,520,300
Dec 25, 2025	9.00	9.11	8.91	9.10	9.10	2.13%	13,129,490
Dec 24, 2025	8.69	8.96	8.68	8.91	8.91	2.41%	11,570,400
Dec 23, 2025	8.80	8.90	8.68	8.70	8.70	-1.58%	8,443,574
Dec 22, 2025	8.86	8.90	8.82	8.84	8.84	-0.34%	8,418,900
Dec 19, 2025	8.65	8.87	8.65	8.87	8.87	2.31%	10,976,600
Dec 18, 2025	8.48	8.78	8.46	8.67	8.67	1.40%	9,450,734
Dec 17, 2025	8.53	8.62	8.29	8.55	8.55	0.23%	12,421,300