SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.86	11.02	10.50	10.52	10.52	-2.23%	5,470,800
Mar 19, 2026	11.00	11.00	10.74	10.76	10.76	-2.45%	4,553,622
Mar 18, 2026	10.81	11.04	10.80	11.03	11.03	2.60%	5,401,200
Mar 17, 2026	11.22	11.22	10.74	10.75	10.75	-3.15%	5,285,900
Mar 16, 2026	11.05	11.18	10.86	11.10	11.10	0.27%	5,350,500
Mar 13, 2026	11.10	11.33	11.02	11.07	11.07	-1.25%	4,858,920
Mar 12, 2026	11.35	11.47	11.17	11.21	11.21	-1.67%	5,402,300
Mar 11, 2026	11.70	11.73	11.33	11.40	11.40	-1.72%	7,292,975
Mar 10, 2026	11.20	11.81	11.19	11.60	11.60	4.69%	12,024,600
Mar 9, 2026	11.22	11.22	10.66	11.08	11.08	-0.18%	9,564,700
Mar 6, 2026	10.82	11.11	10.78	11.10	11.10	2.02%	5,670,400
Mar 5, 2026	10.85	11.14	10.80	10.88	10.88	2.06%	7,394,800
Mar 4, 2026	10.39	10.69	10.34	10.66	10.66	0.76%	7,695,800
Mar 3, 2026	11.29	11.42	10.57	10.58	10.58	-5.87%	12,462,200
Mar 2, 2026	11.81	11.81	11.10	11.24	11.24	-5.94%	16,218,220
Feb 27, 2026	12.09	12.09	11.82	11.95	11.95	-0.17%	7,222,280
Feb 26, 2026	12.33	12.34	11.93	11.97	11.97	-2.21%	8,569,300
Feb 25, 2026	12.01	12.35	11.81	12.24	12.24	2.77%	10,954,940
Feb 24, 2026	11.87	12.18	11.86	11.91	11.91	2.06%	10,953,900
Feb 13, 2026	11.92	11.96	11.67	11.67	11.67	-2.34%	10,650,100
Feb 12, 2026	12.11	12.19	11.87	11.95	11.95	-1.32%	10,788,200
Feb 11, 2026	12.32	12.45	12.08	12.11	12.11	-2.18%	7,916,400
Feb 10, 2026	12.42	12.49	12.22	12.38	12.38	-	10,863,730
Feb 9, 2026	12.55	12.91	12.16	12.38	12.38	4.65%	20,619,800
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