SHE:300245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.69	12.97	12.59	12.75	12.75	1.43%	8,219,263
Mar 9, 2026	12.21	12.65	12.15	12.57	12.57	1.37%	8,179,945
Mar 6, 2026	12.00	12.40	12.00	12.40	12.40	2.73%	5,971,941
Mar 5, 2026	12.00	12.25	11.90	12.07	12.07	2.64%	7,073,710
Mar 4, 2026	11.65	11.95	11.65	11.76	11.76	-1.18%	7,000,368
Mar 3, 2026	12.42	12.57	11.90	11.90	11.90	-4.19%	9,037,600
Mar 2, 2026	13.15	13.15	12.35	12.42	12.42	-6.76%	15,937,710
Feb 27, 2026	12.93	13.35	12.90	13.32	13.32	3.10%	10,058,290
Feb 26, 2026	12.99	13.11	12.89	12.92	12.92	-0.39%	5,151,650
Feb 25, 2026	13.09	13.19	12.91	12.97	12.97	-0.77%	6,503,800
Feb 24, 2026	13.52	13.62	13.02	13.07	13.07	-1.66%	7,080,861
Feb 13, 2026	13.24	13.54	13.24	13.29	13.29	-0.08%	7,687,541
Feb 12, 2026	13.15	13.47	13.05	13.30	13.30	0.99%	7,416,717
Feb 11, 2026	13.17	13.34	13.15	13.17	13.17	-0.53%	6,855,600
Feb 10, 2026	13.16	13.32	13.08	13.24	13.24	1.07%	8,596,411
Feb 9, 2026	12.88	13.10	12.78	13.10	13.10	3.31%	8,150,600
Feb 6, 2026	12.60	12.82	12.43	12.68	12.68	0.32%	5,957,889
Feb 5, 2026	12.60	12.86	12.56	12.64	12.64	0.24%	6,263,246
Feb 4, 2026	12.76	12.83	12.50	12.61	12.61	-1.79%	6,349,100
Feb 3, 2026	12.54	12.85	12.54	12.84	12.84	2.88%	6,962,162
Feb 2, 2026	12.46	12.83	12.39	12.48	12.48	0.81%	11,075,020
Jan 30, 2026	12.64	12.75	12.32	12.38	12.38	-3.21%	8,763,821
Jan 29, 2026	12.62	13.09	12.36	12.79	12.79	0.31%	11,869,057
Jan 28, 2026	12.69	13.16	12.69	12.75	12.75	0.24%	9,731,336
Jan 27, 2026	12.81	12.97	12.38	12.72	12.72	-1.40%	8,950,021
Jan 26, 2026	13.13	13.26	12.57	12.90	12.90	-1.75%	13,288,910
Jan 23, 2026	13.00	13.18	12.92	13.13	13.13	0.77%	7,848,820
Jan 22, 2026	12.92	13.14	12.87	13.03	13.03	0.93%	6,487,310
Jan 21, 2026	12.82	13.09	12.73	12.91	12.91	-0.23%	6,529,786
Jan 20, 2026	13.18	13.30	12.77	12.94	12.94	-0.92%	8,469,185
Jan 19, 2026	13.19	13.33	13.03	13.06	13.06	-1.88%	8,140,903
Jan 16, 2026	13.57	13.76	13.06	13.31	13.31	-2.56%	13,245,100
Jan 15, 2026	13.88	14.09	13.50	13.66	13.66	-3.05%	14,249,780
Jan 14, 2026	13.69	14.44	13.68	14.09	14.09	2.92%	24,963,790
Jan 13, 2026	14.16	14.40	13.60	13.69	13.69	-1.93%	22,963,250
Jan 12, 2026	12.98	14.06	12.98	13.96	13.96	8.30%	24,077,625
Jan 9, 2026	12.50	12.89	12.45	12.89	12.89	2.79%	12,571,010
Jan 8, 2026	12.30	12.62	12.30	12.54	12.54	2.03%	9,121,262
Jan 7, 2026	12.51	12.60	12.26	12.29	12.29	-2.31%	9,644,700
Jan 6, 2026	12.25	12.62	12.17	12.58	12.58	3.03%	10,547,330
Jan 5, 2026	12.08	12.23	11.98	12.21	12.21	0.99%	8,231,212
Dec 31, 2025	12.05	12.17	11.87	12.09	12.09	0.25%	7,302,402
Dec 30, 2025	12.13	12.23	12.04	12.06	12.06	-0.66%	6,932,700
Dec 29, 2025	11.97	12.27	11.96	12.14	12.14	1.42%	8,584,611
Dec 26, 2025	12.19	12.24	11.96	11.97	11.97	-0.99%	9,000,500
Dec 25, 2025	12.18	12.18	11.88	12.09	12.09	0.25%	9,215,481
Dec 24, 2025	11.45	12.15	11.43	12.06	12.06	5.33%	19,570,740
Dec 23, 2025	12.59	12.59	11.30	11.45	11.45	-11.99%	32,201,010
Dec 22, 2025	13.01	13.11	12.98	13.01	13.01	-0.08%	4,061,040
Dec 19, 2025	12.81	13.06	12.74	13.02	13.02	2.12%	5,294,879