SHE:300254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.95	11.95	11.52	11.68	-	-0.09%	4,177,040
Mar 19, 2026	12.01	12.05	11.59	11.69	11.69	-3.55%	9,209,780
Mar 18, 2026	11.78	12.16	11.78	12.12	12.12	2.80%	7,057,612
Mar 17, 2026	12.04	12.19	11.76	11.79	11.79	-2.16%	7,611,228
Mar 16, 2026	12.01	12.32	11.97	12.05	12.05	0.58%	8,292,000
Mar 13, 2026	11.95	12.42	11.86	11.98	11.98	0.17%	9,690,100
Mar 12, 2026	12.20	12.23	11.90	11.96	11.96	-1.89%	8,909,900
Mar 11, 2026	12.55	12.55	12.12	12.19	12.19	-2.87%	10,502,900
Mar 10, 2026	12.24	12.69	12.20	12.55	12.55	3.12%	11,103,100
Mar 9, 2026	12.30	12.43	12.11	12.17	12.17	-1.85%	10,237,780
Mar 6, 2026	12.55	12.55	12.24	12.40	12.40	-1.04%	10,608,500
Mar 5, 2026	12.10	12.66	12.03	12.53	12.53	4.85%	17,077,680
Mar 4, 2026	11.96	12.28	11.86	11.95	11.95	-0.67%	14,287,042
Mar 3, 2026	11.98	12.88	11.94	12.03	12.03	0.84%	22,990,340
Mar 2, 2026	12.11	12.24	11.81	11.93	11.93	-2.85%	11,165,520
Feb 27, 2026	12.17	12.42	12.02	12.28	12.28	0.82%	9,754,840
Feb 26, 2026	12.45	12.52	12.00	12.18	12.18	-2.25%	13,297,090
Feb 25, 2026	12.11	12.59	11.91	12.46	12.46	2.89%	18,325,240
Feb 24, 2026	11.83	12.18	11.69	12.11	12.11	3.42%	14,218,220
Feb 13, 2026	11.37	11.84	11.35	11.71	11.71	2.99%	12,158,040
Feb 12, 2026	11.53	11.53	11.22	11.37	11.37	-0.61%	11,624,340
Feb 11, 2026	11.85	11.91	11.40	11.44	11.44	-4.67%	20,982,680
Feb 10, 2026	11.77	12.12	11.65	12.00	12.00	3.00%	19,244,680
Feb 9, 2026	11.77	11.99	11.62	11.65	11.65	-1.10%	29,193,110
Feb 6, 2026	11.39	12.30	11.31	11.78	11.78	4.43%	41,142,960
Feb 5, 2026	10.69	11.40	10.59	11.28	11.28	5.62%	27,865,260
Feb 4, 2026	10.58	10.68	10.49	10.68	10.68	1.04%	5,273,320
Feb 3, 2026	10.49	10.60	10.43	10.57	10.57	2.03%	5,729,200
Feb 2, 2026	10.41	10.65	10.36	10.36	10.36	-1.52%	6,752,508
Jan 30, 2026	10.37	10.62	10.36	10.52	10.52	0.86%	6,731,220
Jan 29, 2026	10.45	10.62	10.28	10.43	10.43	-0.29%	6,431,140
Jan 28, 2026	10.80	10.82	10.42	10.46	10.46	-2.97%	10,911,000
Jan 27, 2026	11.06	11.09	10.42	10.78	10.78	-3.75%	15,582,960
Jan 26, 2026	11.03	11.23	10.85	11.20	11.20	1.91%	16,854,320
Jan 23, 2026	10.84	11.00	10.80	10.99	10.99	1.85%	10,350,700
Jan 22, 2026	10.81	10.81	10.72	10.79	10.79	0.28%	6,700,100
Jan 21, 2026	10.83	10.90	10.73	10.76	10.76	-1.19%	9,568,600
Jan 20, 2026	10.82	10.96	10.81	10.89	10.89	0.37%	10,054,000
Jan 19, 2026	10.88	10.98	10.82	10.85	10.85	-0.73%	10,060,970
Jan 16, 2026	11.25	11.28	10.86	10.93	10.93	-3.10%	18,298,100
Jan 15, 2026	11.50	11.64	11.12	11.28	11.28	-3.42%	22,324,440
Jan 14, 2026	12.25	12.39	11.50	11.68	11.68	-2.42%	41,979,690
Jan 13, 2026	11.02	12.78	10.94	11.97	11.97	9.52%	51,975,840
Jan 12, 2026	10.82	11.11	10.70	10.93	10.93	0.83%	12,733,101
Jan 9, 2026	10.46	10.90	10.40	10.84	10.84	2.94%	14,311,860
Jan 8, 2026	10.26	10.55	10.17	10.53	10.53	3.54%	8,119,185
Jan 7, 2026	10.32	10.42	10.17	10.17	10.17	-1.55%	4,840,300
Jan 6, 2026	10.33	10.49	10.29	10.33	10.33	-	5,799,400
Jan 5, 2026	10.10	10.33	10.08	10.33	10.33	2.08%	7,419,602
Dec 31, 2025	10.49	10.49	10.05	10.12	10.12	-2.60%	8,428,300