SHE:300275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.76	11.82	11.47	11.51	11.51	-2.79%	3,713,100
Mar 18, 2026	11.63	11.86	11.60	11.84	11.84	1.81%	3,902,600
Mar 17, 2026	11.97	12.04	11.60	11.63	11.63	-2.68%	4,431,200
Mar 16, 2026	12.00	12.09	11.88	11.95	11.95	-0.99%	3,838,140
Mar 13, 2026	12.19	12.25	12.04	12.07	12.07	-1.23%	3,945,600
Mar 12, 2026	12.15	12.30	12.06	12.22	12.22	0.25%	5,249,763
Mar 11, 2026	12.22	12.35	12.09	12.19	12.19	-0.08%	3,796,602
Mar 10, 2026	12.05	12.21	12.00	12.20	12.20	2.01%	4,297,816
Mar 9, 2026	11.97	12.02	11.69	11.96	11.96	-0.91%	4,578,460
Mar 6, 2026	11.90	12.07	11.88	12.07	12.07	1.00%	3,414,980
Mar 5, 2026	11.90	12.11	11.87	11.95	11.95	1.79%	4,589,660
Mar 4, 2026	11.73	11.88	11.60	11.74	11.74	-	4,773,345
Mar 3, 2026	12.41	12.50	11.72	11.74	11.74	-5.40%	8,890,240
Mar 2, 2026	12.80	12.80	12.40	12.41	12.41	-3.72%	7,657,800
Feb 27, 2026	12.85	12.91	12.80	12.89	12.89	-0.08%	5,267,100
Feb 26, 2026	12.82	12.91	12.75	12.90	12.90	0.62%	5,092,200
Feb 25, 2026	12.80	12.96	12.74	12.82	12.82	-	5,658,900
Feb 24, 2026	12.84	12.89	12.60	12.82	12.82	1.18%	5,482,680
Feb 13, 2026	12.58	12.75	12.58	12.67	12.67	0.40%	5,041,320
Feb 12, 2026	12.75	12.80	12.54	12.62	12.62	-1.02%	6,158,320
Feb 11, 2026	12.81	12.95	12.73	12.75	12.75	-0.39%	4,813,740
Feb 10, 2026	12.96	13.00	12.80	12.80	12.80	-1.01%	5,004,960
Feb 9, 2026	12.73	12.99	12.65	12.93	12.93	3.03%	8,821,360
Feb 6, 2026	12.42	12.67	12.39	12.55	12.55	0.48%	5,259,000
Feb 5, 2026	12.56	12.60	12.45	12.49	12.49	-1.19%	4,213,300
Feb 4, 2026	12.65	12.73	12.46	12.64	12.64	-0.08%	6,105,600
Feb 3, 2026	12.50	12.67	12.44	12.65	12.65	2.02%	6,585,060
Feb 2, 2026	12.70	12.89	12.39	12.40	12.40	-5.92%	15,333,268
Jan 30, 2026	13.45	13.46	13.00	13.18	13.18	-3.73%	17,607,500
Jan 29, 2026	13.19	14.09	12.95	13.69	13.69	3.79%	24,333,240
Jan 28, 2026	13.29	13.51	13.06	13.19	13.19	-0.75%	9,684,430
Jan 27, 2026	13.33	13.38	12.78	13.29	13.29	-0.67%	11,348,310
Jan 26, 2026	13.78	13.80	13.23	13.38	13.38	-3.18%	13,221,450
Jan 23, 2026	13.50	13.90	13.43	13.82	13.82	2.07%	13,329,800
Jan 22, 2026	13.48	13.59	13.36	13.54	13.54	0.52%	7,446,242
Jan 21, 2026	13.34	13.52	13.18	13.47	13.47	0.67%	6,508,180
Jan 20, 2026	13.80	13.80	13.31	13.38	13.38	-3.04%	12,755,520
Jan 19, 2026	13.62	13.92	13.53	13.80	13.80	1.25%	11,888,243
Jan 16, 2026	13.72	13.78	13.48	13.63	13.63	-0.51%	11,561,980
Jan 15, 2026	13.95	14.05	13.58	13.70	13.70	-2.77%	14,411,840
Jan 14, 2026	14.24	14.41	13.83	14.09	14.09	0.14%	21,918,510
Jan 13, 2026	14.86	14.92	14.07	14.07	14.07	-3.10%	23,545,120
Jan 12, 2026	14.38	14.67	14.20	14.52	14.52	1.61%	30,970,200
Jan 9, 2026	14.38	14.55	13.88	14.29	14.29	1.35%	37,454,260
Jan 8, 2026	13.33	14.22	13.28	14.10	14.10	5.86%	28,570,440
Jan 7, 2026	13.60	13.60	13.21	13.32	13.32	-2.63%	13,467,427
Jan 6, 2026	13.50	14.04	13.30	13.68	13.68	1.26%	19,071,450
Jan 5, 2026	13.31	13.68	13.25	13.51	13.51	1.50%	13,667,520
Dec 31, 2025	13.34	13.55	13.10	13.31	13.31	-0.60%	9,775,189
Dec 30, 2025	13.16	13.69	13.03	13.39	13.39	1.75%	15,888,900