SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.51	19.80	19.41	19.64	19.64	-1.36%	18,846,360
Mar 18, 2026	19.45	19.97	19.31	19.91	19.91	3.05%	22,677,190
Mar 17, 2026	20.00	20.06	19.31	19.32	19.32	-3.21%	21,475,310
Mar 16, 2026	19.87	19.99	19.54	19.96	19.96	0.81%	20,214,370
Mar 13, 2026	20.69	20.72	19.76	19.80	19.80	-4.72%	38,389,540
Mar 12, 2026	21.02	21.49	20.76	20.78	20.78	-1.28%	29,750,100
Mar 11, 2026	21.59	21.77	21.01	21.05	21.05	-2.32%	32,623,080
Mar 10, 2026	21.68	22.66	21.09	21.55	21.55	0.61%	59,116,860
Mar 9, 2026	20.30	21.58	19.99	21.42	21.42	3.23%	52,481,380
Mar 6, 2026	20.50	20.97	20.48	20.75	20.75	0.05%	27,690,260
Mar 5, 2026	21.30	21.40	20.44	20.74	20.74	-0.10%	37,118,300
Mar 4, 2026	20.76	21.36	20.53	20.76	20.76	-1.94%	38,685,920
Mar 3, 2026	23.86	23.99	21.04	21.17	21.17	-9.49%	74,205,451
Mar 2, 2026	24.00	24.98	23.31	23.39	23.39	1.04%	97,036,770
Feb 27, 2026	22.32	23.66	22.20	23.15	23.15	3.39%	54,285,680
Feb 26, 2026	22.55	22.73	22.20	22.39	22.39	-1.41%	30,912,500
Feb 25, 2026	22.59	23.04	22.27	22.71	22.71	1.34%	40,281,510
Feb 24, 2026	23.78	23.78	22.20	22.41	22.41	-5.44%	54,470,980
Feb 13, 2026	23.93	24.64	23.68	23.70	23.70	-1.74%	52,141,975
Feb 12, 2026	23.75	24.39	23.49	24.12	24.12	2.64%	62,770,611
Feb 11, 2026	23.99	24.17	23.40	23.50	23.50	-1.55%	44,988,670
Feb 10, 2026	23.36	24.26	23.13	23.87	23.87	3.24%	71,090,280
Feb 9, 2026	22.33	23.35	22.33	23.12	23.12	6.06%	49,817,888
Feb 6, 2026	22.09	22.39	21.62	21.80	21.80	-2.15%	31,825,379
Feb 5, 2026	22.47	22.78	22.23	22.28	22.28	-2.58%	27,197,200
Feb 4, 2026	23.00	23.42	22.30	22.87	22.87	-1.85%	44,038,460
Feb 3, 2026	22.80	23.30	22.61	23.30	23.30	3.74%	41,416,260
Feb 2, 2026	23.34	23.49	22.45	22.46	22.46	-1.96%	42,004,550
Jan 30, 2026	23.71	23.81	22.70	22.91	22.91	-4.14%	53,550,890
Jan 29, 2026	22.98	25.34	22.89	23.90	23.90	2.66%	109,513,900
Jan 28, 2026	24.31	24.45	23.20	23.28	23.28	-4.12%	63,755,210
Jan 27, 2026	23.97	24.74	23.16	24.28	24.28	1.89%	73,705,210
Jan 26, 2026	24.82	25.15	23.31	23.83	23.83	-2.97%	67,869,260
Jan 23, 2026	24.01	24.87	23.72	24.56	24.56	2.42%	69,042,410
Jan 22, 2026	23.85	24.33	23.54	23.98	23.98	1.18%	48,770,800
Jan 21, 2026	23.42	24.39	23.42	23.70	23.70	-0.96%	46,373,230
Jan 20, 2026	24.93	25.06	23.80	23.93	23.93	-2.45%	67,160,950
Jan 19, 2026	24.89	25.18	24.39	24.53	24.53	-2.43%	68,420,597
Jan 16, 2026	26.70	27.13	24.90	25.14	25.14	-7.10%	132,652,600
Jan 15, 2026	28.79	29.00	26.44	27.06	27.06	-12.37%	167,608,900
Jan 14, 2026	26.23	31.00	26.23	30.88	30.88	15.22%	254,922,300
Jan 13, 2026	28.67	29.88	26.50	26.80	26.80	1.36%	248,743,776
Jan 12, 2026	23.01	26.44	22.81	26.44	26.44	20.02%	176,986,500
Jan 9, 2026	20.38	22.12	20.36	22.03	22.03	7.57%	88,360,310
Jan 8, 2026	20.21	21.00	20.02	20.48	20.48	1.99%	41,739,330
Jan 7, 2026	20.20	20.43	19.98	20.08	20.08	-0.89%	26,639,040
Jan 6, 2026	20.32	20.32	20.00	20.26	20.26	-0.34%	32,407,282
Jan 5, 2026	19.92	20.48	19.75	20.33	20.33	2.16%	40,523,560
Dec 31, 2025	19.50	20.04	19.33	19.90	19.90	2.26%	29,321,300
Dec 30, 2025	19.22	19.66	19.22	19.46	19.46	1.35%	24,008,630