SHE:300246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.85	13.02	12.36	12.98	12.98	0.23%	8,140,400
Mar 6, 2026	12.60	13.09	12.38	12.95	12.95	3.85%	9,145,650
Mar 5, 2026	12.76	12.83	12.38	12.47	12.47	-0.56%	6,299,900
Mar 4, 2026	12.53	12.65	12.23	12.54	12.54	0.32%	8,372,679
Mar 3, 2026	13.03	13.60	12.33	12.50	12.50	-3.62%	9,054,100
Mar 2, 2026	13.20	13.50	12.86	12.97	12.97	-3.21%	11,560,000
Feb 27, 2026	13.03	13.42	12.90	13.40	13.40	2.60%	8,940,633
Feb 26, 2026	13.12	13.30	13.01	13.06	13.06	-0.68%	7,491,400
Feb 25, 2026	13.10	13.38	13.04	13.15	13.15	0.61%	11,123,725
Feb 24, 2026	13.39	13.66	12.93	13.07	13.07	-1.21%	17,926,440
Feb 13, 2026	13.42	13.60	13.21	13.23	13.23	-1.42%	7,047,101
Feb 12, 2026	13.51	13.85	13.19	13.42	13.42	-	10,494,400
Feb 11, 2026	13.84	14.27	13.38	13.42	13.42	-2.68%	12,038,500
Feb 10, 2026	13.68	14.08	13.35	13.79	13.79	1.03%	19,282,840
Feb 9, 2026	13.86	13.93	13.26	13.65	13.65	-0.07%	9,484,294
Feb 6, 2026	13.52	13.97	13.14	13.66	13.66	1.04%	12,610,250
Feb 5, 2026	13.51	13.70	13.22	13.52	13.52	0.07%	13,817,850
Feb 4, 2026	13.20	13.78	13.07	13.51	13.51	2.74%	16,607,600
Feb 3, 2026	12.42	13.25	12.16	13.15	13.15	7.96%	17,853,950
Feb 2, 2026	12.39	12.58	12.18	12.18	12.18	-3.10%	11,418,100
Jan 30, 2026	12.94	12.95	12.34	12.57	12.57	-3.01%	14,014,050
Jan 29, 2026	13.28	13.40	12.89	12.96	12.96	-1.82%	18,865,960
Jan 28, 2026	13.59	13.97	13.10	13.20	13.20	-3.23%	13,725,180
Jan 27, 2026	13.72	13.72	13.15	13.64	13.64	-1.09%	16,253,780
Jan 26, 2026	14.42	14.42	13.66	13.79	13.79	-4.44%	18,006,950
Jan 23, 2026	14.49	14.85	14.03	14.43	14.43	-1.43%	25,225,960
Jan 22, 2026	13.15	14.74	12.80	14.64	14.64	11.93%	37,464,526
Jan 21, 2026	13.17	13.51	12.85	13.08	13.08	-0.30%	18,467,271
Jan 20, 2026	14.20	14.40	13.00	13.12	13.12	-7.67%	30,288,120
Jan 19, 2026	13.85	14.98	13.76	14.21	14.21	2.60%	29,875,930
Jan 16, 2026	14.03	14.67	12.92	13.85	13.85	0.73%	39,625,800
Jan 15, 2026	13.50	14.47	13.30	13.75	13.75	0.15%	36,760,335
Jan 14, 2026	12.77	14.71	12.45	13.73	13.73	4.89%	63,528,830
Jan 13, 2026	12.08	13.09	11.58	13.09	13.09	19.98%	47,218,530
Jan 12, 2026	9.31	11.15	9.27	10.91	10.91	17.19%	49,951,000
Jan 9, 2026	9.05	9.42	8.94	9.31	9.31	2.31%	16,065,870
Jan 8, 2026	8.57	9.24	8.47	9.10	9.10	6.43%	17,841,340
Jan 7, 2026	8.93	8.98	8.51	8.55	8.55	-4.26%	12,225,250
Jan 6, 2026	8.61	9.09	8.61	8.93	8.93	3.72%	15,401,200
Jan 5, 2026	8.10	8.72	8.10	8.61	8.61	6.30%	12,035,060
Dec 31, 2025	8.04	8.15	7.93	8.10	8.10	0.75%	3,705,250
Dec 30, 2025	8.09	8.16	8.03	8.04	8.04	-1.23%	3,534,500
Dec 29, 2025	8.18	8.18	8.06	8.14	8.14	-0.37%	3,822,750
Dec 26, 2025	8.26	8.28	8.15	8.17	8.17	-0.61%	3,756,100
Dec 25, 2025	8.20	8.32	8.13	8.22	8.22	0.98%	3,708,700
Dec 24, 2025	8.04	8.19	8.00	8.14	8.14	1.12%	3,878,400
Dec 23, 2025	8.20	8.20	8.00	8.05	8.05	-1.11%	4,084,550
Dec 22, 2025	8.19	8.23	8.11	8.14	8.14	-0.37%	3,860,500
Dec 19, 2025	8.12	8.18	8.00	8.17	8.17	1.36%	4,545,100
Dec 18, 2025	7.82	8.12	7.78	8.06	8.06	2.94%	6,359,150