SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	51.39	51.39	49.79	49.83	49.83	-3.75%	8,121,176
Mar 16, 2026	50.56	52.22	49.37	51.77	51.77	2.41%	10,135,956
Mar 13, 2026	50.98	51.70	50.45	50.55	50.55	-1.50%	6,049,015
Mar 12, 2026	51.81	52.39	50.98	51.32	51.32	-1.46%	7,007,235
Mar 11, 2026	52.33	53.15	51.91	52.08	52.08	-0.44%	8,017,638
Mar 10, 2026	52.00	52.70	51.55	52.31	52.31	2.17%	8,896,917
Mar 9, 2026	52.00	52.78	49.46	51.20	51.20	-3.96%	14,371,300
Mar 6, 2026	53.06	54.12	52.83	53.31	53.31	0.17%	7,749,678
Mar 5, 2026	54.20	54.84	52.88	53.22	53.22	0.28%	9,921,628
Mar 4, 2026	53.47	54.58	52.99	53.07	53.07	-1.23%	9,330,580
Mar 3, 2026	55.86	56.84	53.53	53.73	53.73	-3.59%	14,853,740
Mar 2, 2026	56.10	57.40	55.73	55.73	55.73	-2.96%	13,795,289
Feb 27, 2026	57.00	58.10	56.80	57.43	57.43	-1.22%	12,875,570
Feb 26, 2026	56.56	58.55	55.15	58.14	58.14	2.68%	22,808,100
Feb 25, 2026	56.20	57.27	55.72	56.62	56.62	0.12%	15,666,210
Feb 24, 2026	55.37	56.97	54.36	56.55	56.55	2.17%	15,979,790
Feb 13, 2026	53.25	56.70	53.13	55.35	55.35	3.46%	21,648,222
Feb 12, 2026	52.92	54.17	52.70	53.50	53.50	1.52%	8,467,716
Feb 11, 2026	53.13	53.83	52.70	52.70	52.70	-1.27%	6,135,111
Feb 10, 2026	53.54	54.35	53.20	53.38	53.38	-0.65%	7,457,086
Feb 9, 2026	53.54	53.92	53.25	53.73	53.73	2.25%	7,955,472
Feb 6, 2026	52.10	53.39	51.80	52.55	52.55	0.67%	7,868,926
Feb 5, 2026	52.05	52.86	51.71	52.20	52.20	-1.97%	7,811,838
Feb 4, 2026	53.60	53.95	52.30	53.25	53.25	-1.57%	8,853,142
Feb 3, 2026	53.20	54.17	53.20	54.10	54.10	2.81%	8,880,400
Feb 2, 2026	53.30	54.03	52.60	52.62	52.62	-1.70%	8,492,818
Jan 30, 2026	54.00	54.85	52.20	53.53	53.53	-1.87%	14,335,089
Jan 29, 2026	57.00	57.48	54.50	54.55	54.55	-5.43%	16,027,314
Jan 28, 2026	57.40	58.67	56.32	57.68	57.68	0.09%	16,402,239
Jan 27, 2026	57.30	58.55	55.71	57.63	57.63	-0.26%	16,040,780
Jan 26, 2026	61.39	61.39	57.78	57.78	57.78	-6.82%	22,450,680
Jan 23, 2026	61.42	62.36	60.61	62.01	62.01	0.34%	22,169,790
Jan 22, 2026	63.58	64.00	61.54	61.80	61.80	-2.75%	24,771,650
Jan 21, 2026	60.35	64.57	59.00	63.55	63.55	3.33%	38,475,570
Jan 20, 2026	59.87	61.50	57.87	61.50	61.50	2.71%	31,681,800
Jan 19, 2026	61.96	62.98	59.81	59.88	59.88	-1.80%	27,180,730
Jan 16, 2026	60.00	64.68	59.20	60.98	60.98	2.49%	43,593,462
Jan 15, 2026	56.38	59.50	56.01	59.50	59.50	4.57%	29,672,390
Jan 14, 2026	56.30	58.50	56.29	56.90	56.90	0.64%	23,801,770
Jan 13, 2026	58.42	59.65	56.20	56.54	56.54	-3.42%	26,742,180
Jan 12, 2026	59.14	59.15	57.85	58.54	58.54	-1.01%	26,973,386
Jan 9, 2026	59.00	59.85	58.30	59.14	59.14	-0.99%	25,870,440
Jan 8, 2026	60.56	61.40	59.60	59.73	59.73	-3.02%	34,665,730
Jan 7, 2026	59.28	65.20	58.66	61.59	61.59	5.86%	51,792,892
Jan 6, 2026	57.10	59.65	57.01	58.18	58.18	0.14%	31,866,570
Jan 5, 2026	56.88	59.72	56.00	58.10	58.10	2.13%	30,939,250
Dec 31, 2025	55.20	57.58	54.68	56.89	56.89	3.95%	29,028,314
Dec 30, 2025	54.45	55.78	53.85	54.73	54.73	-0.55%	19,439,910
Dec 29, 2025	55.88	56.30	54.56	55.03	55.03	-3.03%	23,162,390
Dec 26, 2025	58.62	59.19	56.70	56.75	56.75	-4.15%	30,421,420