SHE:300253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	8.42	8.55	8.20	8.25	8.25	-2.02%	44,389,340
Mar 25, 2026	8.36	8.58	8.33	8.42	8.42	1.94%	60,559,590
Mar 24, 2026	8.29	8.38	8.07	8.26	8.26	1.60%	50,874,840
Mar 23, 2026	8.58	8.65	8.04	8.13	8.13	-6.87%	75,079,073
Mar 20, 2026	9.07	9.12	8.70	8.73	8.73	-3.22%	49,972,900
Mar 19, 2026	9.08	9.15	8.99	9.02	9.02	-1.85%	41,573,590
Mar 18, 2026	9.09	9.21	9.04	9.19	9.19	1.43%	38,173,840
Mar 17, 2026	9.37	9.38	9.06	9.06	9.06	-1.74%	50,129,030
Mar 16, 2026	9.20	9.26	9.07	9.22	9.22	0.11%	41,673,500
Mar 13, 2026	9.50	9.53	9.19	9.21	9.21	-2.95%	54,702,211
Mar 12, 2026	9.58	9.67	9.44	9.49	9.49	-1.96%	47,001,600
Mar 11, 2026	9.73	9.78	9.61	9.68	9.68	-0.92%	46,114,760
Mar 10, 2026	9.82	10.07	9.64	9.77	9.77	0.51%	75,233,740
Mar 9, 2026	9.40	9.75	9.34	9.72	9.72	0.41%	66,283,940
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