SHE:300253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.49	9.75	9.46	9.68	9.68	1.68%	51,459,345
Mar 5, 2026	9.63	9.69	9.47	9.52	9.52	0.95%	54,273,220
Mar 4, 2026	9.50	9.63	9.34	9.43	9.43	-1.77%	70,466,959
Mar 3, 2026	10.31	10.38	9.58	9.60	9.60	-6.52%	111,860,600
Mar 2, 2026	10.45	10.65	10.20	10.27	10.27	-4.55%	92,776,970
Feb 27, 2026	10.42	10.93	10.42	10.76	10.76	2.87%	94,017,590
Feb 26, 2026	10.67	10.74	10.37	10.46	10.46	-1.97%	94,606,030
Feb 25, 2026	10.99	11.10	10.62	10.67	10.67	1.14%	118,476,400
Feb 24, 2026	11.25	11.47	10.50	10.55	10.55	-4.61%	115,673,700
Feb 13, 2026	11.31	11.54	11.05	11.06	11.06	-2.98%	88,319,690
Feb 12, 2026	11.25	11.57	11.05	11.40	11.40	2.52%	112,339,590
Feb 11, 2026	11.36	11.54	11.10	11.12	11.12	-1.59%	83,616,958
Feb 10, 2026	11.19	11.46	10.93	11.30	11.30	0.89%	107,343,126
Feb 9, 2026	10.96	11.25	10.87	11.20	11.20	5.07%	87,564,880
Feb 6, 2026	10.93	10.93	10.56	10.66	10.66	-3.53%	87,110,940
Feb 5, 2026	11.02	11.16	10.88	11.05	11.05	-1.60%	72,307,033
Feb 4, 2026	11.28	11.52	11.05	11.23	11.23	-0.97%	89,793,480
Feb 3, 2026	10.82	11.35	10.73	11.34	11.34	6.08%	114,957,300
Feb 2, 2026	10.93	11.05	10.66	10.69	10.69	-3.26%	101,725,400
Jan 30, 2026	11.45	11.59	10.95	11.05	11.05	-4.58%	153,384,983
Jan 29, 2026	11.05	12.23	10.91	11.58	11.58	3.86%	233,183,200
Jan 28, 2026	11.57	11.64	11.12	11.15	11.15	-3.63%	105,773,500
Jan 27, 2026	11.60	11.85	11.22	11.57	11.57	-1.03%	122,622,300
Jan 26, 2026	12.24	12.35	11.38	11.69	11.69	-3.23%	165,023,600
Jan 23, 2026	11.66	12.45	11.57	12.08	12.08	4.95%	216,997,800
Jan 22, 2026	11.61	11.89	11.38	11.51	11.51	-2.29%	162,484,600
Jan 21, 2026	11.42	12.22	11.39	11.78	11.78	1.29%	185,901,500
Jan 20, 2026	11.85	12.00	11.46	11.63	11.63	-0.26%	197,901,400
Jan 19, 2026	12.30	12.45	11.58	11.66	11.66	-3.64%	172,471,600
Jan 16, 2026	13.53	13.78	12.00	12.10	12.10	-13.20%	315,769,450
Jan 15, 2026	14.29	14.69	13.61	13.94	13.94	-5.36%	375,811,160
Jan 14, 2026	13.95	16.09	13.55	14.73	14.73	5.36%	528,723,700
Jan 13, 2026	13.79	15.26	13.19	13.98	13.98	7.79%	521,630,700
Jan 12, 2026	11.52	12.97	11.39	12.97	12.97	19.98%	428,517,500
Jan 9, 2026	10.01	10.97	10.01	10.81	10.81	13.79%	331,210,200
Jan 8, 2026	9.08	9.74	9.04	9.50	9.50	5.32%	152,955,457
Jan 7, 2026	9.13	9.16	8.99	9.02	9.02	-1.53%	74,384,280
Jan 6, 2026	9.23	9.38	9.10	9.16	9.16	-1.08%	103,625,800
Jan 5, 2026	8.89	9.30	8.84	9.26	9.26	4.99%	145,970,100
Dec 31, 2025	8.72	8.93	8.70	8.82	8.82	2.20%	85,134,500
Dec 30, 2025	8.65	8.73	8.61	8.63	8.63	-0.23%	41,400,160
Dec 29, 2025	8.71	8.78	8.65	8.65	8.65	-0.80%	46,046,240
Dec 26, 2025	8.80	8.91	8.67	8.72	8.72	-0.91%	61,244,362
Dec 25, 2025	8.77	8.84	8.73	8.80	8.80	-0.23%	53,273,540
Dec 24, 2025	8.72	8.83	8.66	8.82	8.82	0.57%	67,572,578
Dec 23, 2025	8.85	8.91	8.71	8.77	8.77	-1.68%	76,752,276
Dec 22, 2025	9.03	9.09	8.83	8.92	8.92	-2.83%	122,535,912
Dec 19, 2025	9.40	9.47	8.93	9.18	9.18	-3.37%	199,243,300
Dec 18, 2025	8.74	9.86	8.55	9.50	9.50	11.11%	292,596,500
Dec 17, 2025	8.24	8.98	8.24	8.55	8.55	7.01%	158,595,400