SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.17	12.04	11.13	11.83	11.83	5.53%	18,883,600
Feb 5, 2026	11.30	11.46	11.10	11.21	11.21	-1.41%	5,561,900
Feb 4, 2026	11.60	11.60	11.26	11.37	11.37	-2.32%	8,105,300
Feb 3, 2026	11.60	11.75	11.41	11.64	11.64	2.11%	7,768,100
Feb 2, 2026	11.51	11.59	11.26	11.40	11.40	-1.64%	8,061,800
Jan 30, 2026	11.73	11.81	11.33	11.59	11.59	-1.36%	11,139,000
Jan 29, 2026	11.74	12.34	11.52	11.75	11.75	-0.93%	17,247,600
Jan 28, 2026	12.39	12.94	11.75	11.86	11.86	-2.63%	23,204,070
Jan 27, 2026	12.05	12.24	11.45	12.18	12.18	0.91%	16,188,800
Jan 26, 2026	12.28	12.85	11.90	12.07	12.07	-0.08%	26,498,460
Jan 23, 2026	11.94	12.12	11.78	12.08	12.08	1.43%	12,528,600
Jan 22, 2026	11.92	12.09	11.76	11.91	11.91	1.10%	8,887,542
Jan 21, 2026	11.78	11.94	11.70	11.78	11.78	-0.67%	7,988,000
Jan 20, 2026	12.30	12.31	11.71	11.86	11.86	-3.26%	13,367,600
Jan 19, 2026	12.14	12.65	12.00	12.26	12.26	0.08%	14,492,420
Jan 16, 2026	12.47	12.47	11.78	12.25	12.25	-0.65%	16,495,422
Jan 15, 2026	12.50	12.59	12.18	12.33	12.33	-2.14%	15,455,530
Jan 14, 2026	13.01	13.39	12.38	12.60	12.60	-2.40%	26,972,600
Jan 13, 2026	12.87	13.40	12.40	12.91	12.91	1.02%	32,806,600
Jan 12, 2026	12.30	12.88	12.25	12.78	12.78	4.33%	23,866,180
Jan 9, 2026	12.17	12.39	11.95	12.25	12.25	1.58%	16,933,370
Jan 8, 2026	12.25	12.25	12.00	12.06	12.06	-2.35%	16,081,000
Jan 7, 2026	12.12	12.62	12.00	12.35	12.35	2.15%	29,151,800
Jan 6, 2026	11.08	12.53	10.95	12.09	12.09	9.12%	32,733,910
Jan 5, 2026	11.01	11.15	10.88	11.08	11.08	1.09%	12,730,000
Dec 31, 2025	11.10	11.17	10.83	10.96	10.96	-0.45%	8,447,902
Dec 30, 2025	11.18	11.31	10.94	11.01	11.01	-1.78%	12,062,140
Dec 29, 2025	11.52	11.60	11.14	11.21	11.21	-3.45%	16,275,700
Dec 26, 2025	11.68	11.90	11.53	11.61	11.61	-0.77%	14,358,500
Dec 25, 2025	11.94	12.12	11.67	11.70	11.70	-3.23%	18,903,800
Dec 24, 2025	11.89	12.20	11.68	12.09	12.09	3.16%	19,085,510
Dec 23, 2025	11.91	12.10	11.65	11.72	11.72	0.43%	20,573,970
Dec 22, 2025	11.78	12.42	11.65	11.67	11.67	-0.43%	35,419,920
Dec 19, 2025	10.84	11.85	10.84	11.72	11.72	7.72%	36,932,350
Dec 18, 2025	10.62	11.28	10.52	10.88	10.88	-1.18%	31,055,730
Dec 17, 2025	10.39	11.90	10.28	11.01	11.01	10.43%	43,467,280
Dec 16, 2025	10.48	10.58	9.88	9.97	9.97	-5.85%	28,196,440
Dec 15, 2025	10.87	11.66	10.27	10.59	10.59	-6.20%	36,316,190
Dec 12, 2025	11.67	13.00	11.24	11.29	11.29	0.36%	64,995,630
Dec 4, 2025	10.84	11.58	10.72	11.25	11.25	2.83%	32,490,340
Dec 3, 2025	11.50	11.57	10.76	10.94	10.94	-6.58%	34,900,070
Dec 2, 2025	13.08	13.20	11.23	11.71	11.71	-12.94%	54,808,830
Dec 1, 2025	11.79	13.66	11.79	13.45	13.45	14.27%	50,792,270
Nov 28, 2025	11.90	12.26	11.52	11.77	11.77	-0.42%	21,035,500
Nov 27, 2025	11.70	12.03	11.59	11.82	11.82	0.51%	24,345,800
Nov 26, 2025	11.48	12.11	11.42	11.76	11.76	1.99%	31,987,140
Nov 25, 2025	11.35	11.80	11.35	11.53	11.53	1.86%	21,859,940
Nov 24, 2025	10.69	11.48	10.57	11.32	11.32	4.81%	24,878,250
Nov 21, 2025	10.81	11.54	10.71	10.80	10.80	-1.01%	20,138,380
Nov 20, 2025	11.51	11.59	10.80	10.91	10.91	-6.43%	23,289,360