SHE:300258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	15.13	15.45	15.01	15.22	15.22	1.60%	25,473,400
Mar 9, 2026	15.00	15.07	14.62	14.98	14.98	-2.35%	29,713,790
Mar 6, 2026	14.09	15.60	14.01	15.34	15.34	8.33%	54,941,733
Mar 5, 2026	14.30	14.46	14.07	14.16	14.16	1.22%	17,577,950
Mar 4, 2026	14.01	14.20	13.84	13.99	13.99	-1.62%	19,548,380
Mar 3, 2026	15.19	15.19	14.20	14.22	14.22	-5.51%	27,236,270
Mar 2, 2026	15.13	15.50	14.93	15.05	15.05	-3.22%	28,144,510
Feb 27, 2026	15.45	15.60	15.26	15.55	15.55	0.52%	28,227,793
Feb 26, 2026	15.99	15.99	15.36	15.47	15.47	-4.03%	44,127,130
Feb 25, 2026	16.28	16.28	15.85	16.12	16.12	-1.04%	35,756,280
Feb 24, 2026	17.10	17.17	15.87	16.29	16.29	-4.18%	58,162,419
Feb 13, 2026	16.02	17.30	15.88	17.00	17.00	5.52%	84,141,410
Feb 12, 2026	13.70	16.38	13.69	16.11	16.11	17.59%	109,091,400
Feb 11, 2026	13.46	14.00	13.40	13.70	13.70	1.63%	17,418,510
Feb 10, 2026	13.31	13.56	13.30	13.48	13.48	0.97%	12,127,170
Feb 9, 2026	13.33	13.39	13.27	13.35	13.35	1.29%	8,938,453
Feb 6, 2026	13.00	13.30	12.94	13.18	13.18	0.61%	9,755,512
Feb 5, 2026	13.30	13.32	13.07	13.10	13.10	-1.87%	8,814,100
Feb 4, 2026	13.20	13.38	13.14	13.35	13.35	0.83%	10,967,370
Feb 3, 2026	13.14	13.24	13.00	13.24	13.24	2.08%	11,474,350
Feb 2, 2026	13.10	13.33	12.97	12.97	12.97	-0.92%	14,468,950
Jan 30, 2026	13.23	13.39	13.00	13.09	13.09	-1.95%	14,377,860
Jan 29, 2026	13.51	13.68	13.23	13.35	13.35	-1.69%	15,704,550
Jan 28, 2026	13.89	13.93	13.56	13.58	13.58	-2.79%	17,600,920
Jan 27, 2026	14.01	14.10	13.46	13.97	13.97	-0.99%	21,669,190
Jan 26, 2026	15.00	15.00	13.98	14.11	14.11	-4.92%	35,686,400
Jan 23, 2026	14.49	14.89	14.46	14.84	14.84	2.42%	27,148,620
Jan 22, 2026	14.72	14.75	14.43	14.49	14.49	-1.43%	17,360,160
Jan 21, 2026	14.40	14.78	14.40	14.70	14.70	1.17%	21,785,720
Jan 20, 2026	14.52	14.76	14.32	14.53	14.53	-0.48%	18,915,430
Jan 19, 2026	14.45	14.70	14.31	14.60	14.60	1.46%	26,430,500
Jan 16, 2026	14.07	14.45	14.03	14.39	14.39	2.49%	27,468,583
Jan 15, 2026	14.02	14.23	13.91	14.04	14.04	-0.64%	13,499,660
Jan 14, 2026	14.30	14.48	13.94	14.13	14.13	-1.12%	26,505,280
Jan 13, 2026	14.67	14.70	14.22	14.29	14.29	-2.32%	23,927,130
Jan 12, 2026	14.58	14.74	14.39	14.63	14.63	0.48%	31,196,640
Jan 9, 2026	14.35	14.65	14.35	14.56	14.56	1.75%	28,483,215
Jan 8, 2026	14.14	14.40	14.11	14.31	14.31	0.49%	17,369,270
Jan 7, 2026	14.39	14.59	14.16	14.24	14.24	-1.32%	23,301,410
Jan 6, 2026	14.28	14.44	14.21	14.43	14.43	1.05%	22,175,620
Jan 5, 2026	14.22	14.34	14.13	14.28	14.28	-0.28%	19,501,820
Dec 31, 2025	14.36	14.64	14.14	14.32	14.32	0.07%	24,274,740
Dec 30, 2025	13.89	14.44	13.77	14.31	14.31	2.21%	32,277,630
Dec 29, 2025	13.90	14.14	13.85	14.00	14.00	0.94%	21,554,680
Dec 26, 2025	13.87	14.27	13.83	13.87	13.87	-	23,550,680
Dec 25, 2025	13.88	13.99	13.70	13.87	13.87	-0.14%	22,228,460
Dec 24, 2025	12.90	13.99	12.78	13.89	13.89	8.60%	37,843,650
Dec 23, 2025	13.05	13.06	12.77	12.79	12.79	-2.96%	12,153,950
Dec 22, 2025	13.00	13.27	12.92	13.18	13.18	2.57%	13,664,290
Dec 19, 2025	12.67	13.04	12.67	12.85	12.85	1.74%	11,554,300