SHE:300265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.87	21.99	20.42	20.61	20.61	-3.96%	132,407,000
Mar 5, 2026	19.94	21.46	19.76	21.46	21.46	20.02%	156,046,500
Mar 4, 2026	14.62	17.88	14.49	17.88	17.88	20.00%	80,518,280
Mar 3, 2026	16.50	16.60	14.89	14.90	14.90	-10.13%	68,606,960
Mar 2, 2026	16.56	17.28	16.47	16.58	16.58	-3.88%	61,056,160
Feb 27, 2026	16.61	17.58	16.58	17.25	17.25	-5.74%	99,937,070
Feb 26, 2026	16.64	19.41	16.36	18.30	18.30	8.67%	124,428,900
Feb 25, 2026	17.50	17.63	16.55	16.84	16.84	-3.50%	67,071,968
Feb 24, 2026	16.52	18.55	16.37	17.45	17.45	8.72%	91,823,250
Feb 13, 2026	16.80	16.98	16.00	16.05	16.05	-4.46%	52,039,600
Feb 12, 2026	16.45	17.19	16.01	16.80	16.80	2.56%	75,428,560
Feb 11, 2026	16.53	17.00	16.33	16.38	16.38	-3.08%	59,266,010
Feb 10, 2026	16.75	17.53	16.62	16.90	16.90	-2.26%	80,431,210
Feb 9, 2026	17.07	17.54	16.37	17.29	17.29	3.66%	103,310,985
Feb 6, 2026	15.96	18.28	15.62	16.68	16.68	4.05%	108,137,600
Feb 5, 2026	15.70	16.69	15.70	16.03	16.03	-1.96%	71,161,970
Feb 4, 2026	16.00	17.31	15.92	16.35	16.35	0.80%	98,600,690
Feb 3, 2026	16.00	16.46	15.46	16.22	16.22	3.58%	118,267,700
Feb 2, 2026	13.02	15.66	13.02	15.66	15.66	20.00%	102,078,900
Jan 30, 2026	12.81	13.24	12.40	13.05	13.05	0.93%	28,266,710
Jan 29, 2026	13.20	13.48	12.83	12.93	12.93	-6.30%	32,868,420
Jan 28, 2026	14.19	14.90	13.70	13.80	13.80	0.95%	35,974,930
Jan 27, 2026	13.75	14.00	13.24	13.67	13.67	-2.36%	28,765,100
Jan 26, 2026	14.60	14.83	13.88	14.00	14.00	-5.47%	41,243,910
Jan 23, 2026	14.15	14.92	14.15	14.81	14.81	6.24%	54,425,744
Jan 22, 2026	13.57	13.98	13.51	13.94	13.94	2.65%	33,206,052
Jan 21, 2026	13.96	14.19	13.45	13.58	13.58	-4.97%	38,713,406
Jan 20, 2026	15.00	15.18	14.04	14.29	14.29	-4.92%	51,805,090
Jan 19, 2026	13.91	15.16	13.80	15.03	15.03	6.60%	67,577,000
Jan 16, 2026	14.02	14.98	13.93	14.10	14.10	3.52%	64,895,380
Jan 15, 2026	14.16	14.17	13.37	13.62	13.62	-5.81%	44,874,770
Jan 14, 2026	14.65	15.26	14.17	14.46	14.46	-2.82%	62,615,640
Jan 13, 2026	16.16	16.18	14.51	14.88	14.88	-10.58%	76,976,379
Jan 12, 2026	15.44	17.60	15.16	16.64	16.64	7.70%	99,779,200
Jan 9, 2026	15.87	16.28	14.80	15.45	15.45	-2.03%	103,228,670
Jan 8, 2026	14.14	16.61	13.96	15.77	15.77	10.43%	121,260,600
Jan 7, 2026	14.03	15.06	13.75	14.28	14.28	1.71%	101,380,400
Jan 6, 2026	13.45	14.13	13.18	14.04	14.04	2.86%	81,951,060
Jan 5, 2026	13.45	14.08	13.45	13.65	13.65	1.87%	57,352,870
Dec 31, 2025	13.50	14.10	13.21	13.40	13.40	0.30%	56,130,950
Dec 30, 2025	13.56	14.24	13.35	13.36	13.36	-2.91%	68,600,288
Dec 29, 2025	13.87	14.38	13.56	13.76	13.76	-2.20%	75,221,080
Dec 26, 2025	14.12	14.96	13.69	14.07	14.07	0.72%	126,548,400
Dec 25, 2025	13.35	14.10	13.35	13.97	13.97	1.97%	107,173,200
Dec 24, 2025	12.29	13.96	12.21	13.70	13.70	5.71%	105,185,400
Dec 23, 2025	13.60	14.53	12.70	12.96	12.96	-4.71%	119,258,600
Dec 22, 2025	13.20	13.80	12.74	13.60	13.60	2.03%	90,879,220
Dec 19, 2025	13.12	14.21	13.03	13.33	13.33	-1.91%	91,129,460
Dec 18, 2025	12.61	14.10	12.61	13.59	13.59	5.76%	125,152,200
Dec 17, 2025	13.11	13.70	12.45	12.85	12.85	-11.50%	120,308,900