SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	20.59	20.79	19.81	19.90	19.90	-2.64%	35,156,162
Mar 16, 2026	20.59	20.70	19.76	20.44	20.44	-0.82%	47,243,860
Mar 13, 2026	21.17	21.49	20.40	20.61	20.61	-3.10%	45,643,533
Mar 12, 2026	22.61	22.65	21.07	21.27	21.27	-6.55%	57,876,570
Mar 11, 2026	23.56	23.79	22.24	22.76	22.76	-4.93%	60,012,450
Mar 10, 2026	24.53	24.78	23.56	23.94	23.94	-1.12%	45,369,510
Mar 9, 2026	23.76	24.42	22.92	24.21	24.21	-2.89%	64,053,340
Mar 6, 2026	25.01	26.20	24.65	24.93	24.93	-1.81%	66,087,190
Mar 5, 2026	22.96	26.35	22.68	25.39	25.39	14.47%	87,184,070
Mar 4, 2026	20.97	22.82	20.84	22.18	22.18	5.27%	60,488,200
Mar 3, 2026	23.60	23.78	21.02	21.07	21.07	-12.32%	77,281,347
Mar 2, 2026	24.84	25.43	23.72	24.03	24.03	-4.38%	57,425,838
Feb 27, 2026	24.95	25.47	24.28	25.13	25.13	0.52%	70,185,850
Feb 26, 2026	21.77	25.40	20.83	25.00	25.00	16.88%	112,823,600
Feb 25, 2026	21.96	22.38	21.21	21.39	21.39	-1.29%	61,943,250
Feb 24, 2026	20.02	22.65	20.02	21.67	21.67	9.00%	97,377,280
Feb 13, 2026	20.71	21.64	19.71	19.88	19.88	-5.69%	105,452,912
Feb 12, 2026	18.44	21.08	18.33	21.08	21.08	19.98%	119,454,800
Feb 11, 2026	16.00	18.88	15.55	17.57	17.57	-2.82%	147,112,500
Feb 10, 2026	19.18	19.30	17.50	18.08	18.08	-5.74%	37,934,970
Feb 9, 2026	18.00	19.40	17.74	19.18	19.18	7.69%	28,239,975
Feb 6, 2026	18.51	18.51	17.69	17.81	17.81	-2.94%	15,295,430
Feb 5, 2026	18.30	18.95	18.29	18.35	18.35	-1.50%	22,212,860
Feb 4, 2026	16.51	19.05	16.51	18.63	18.63	12.16%	42,132,230
Feb 3, 2026	16.05	16.73	15.81	16.61	16.61	3.68%	18,290,090
Feb 2, 2026	16.69	16.69	15.97	16.02	16.02	-4.01%	17,868,270
Jan 30, 2026	17.62	17.70	16.56	16.69	16.69	-5.49%	31,309,360
Jan 29, 2026	16.96	19.10	16.93	17.66	17.66	4.56%	45,971,090
Jan 28, 2026	17.75	17.91	16.81	16.89	16.89	-5.80%	27,823,910
Jan 27, 2026	18.00	18.68	17.11	17.93	17.93	-0.55%	21,934,050
Jan 26, 2026	19.17	19.49	17.90	18.03	18.03	-5.45%	31,446,730
Jan 23, 2026	18.72	19.19	17.86	19.07	19.07	1.60%	45,014,660
Jan 22, 2026	15.70	18.99	15.66	18.77	18.77	18.27%	66,463,760
Jan 21, 2026	15.52	16.52	15.29	15.87	15.87	2.99%	31,376,509
Jan 20, 2026	15.25	16.50	15.11	15.41	15.41	1.25%	28,291,070
Jan 19, 2026	14.80	15.31	14.37	15.22	15.22	2.77%	23,156,350
Jan 16, 2026	15.06	15.29	14.50	14.81	14.81	-0.34%	19,907,621
Jan 15, 2026	14.30	15.50	14.06	14.86	14.86	5.02%	37,425,800
Jan 14, 2026	13.80	14.16	13.60	14.15	14.15	2.54%	18,546,110
Jan 13, 2026	13.93	14.24	13.67	13.80	13.80	-0.29%	16,477,350
Jan 12, 2026	13.91	13.94	13.60	13.84	13.84	1.02%	15,482,600
Jan 9, 2026	13.32	13.72	13.30	13.70	13.70	2.70%	15,608,853
Jan 8, 2026	12.96	13.39	12.90	13.34	13.34	2.85%	11,866,770
Jan 7, 2026	13.09	13.29	12.95	12.97	12.97	-1.37%	9,584,654
Jan 6, 2026	13.06	13.22	12.91	13.15	13.15	1.23%	8,113,343
Jan 5, 2026	13.05	13.06	12.89	12.99	12.99	-0.46%	7,027,418
Dec 31, 2025	13.04	13.17	12.84	13.05	13.05	1.08%	7,442,627
Dec 30, 2025	13.15	13.15	12.86	12.91	12.91	-2.12%	8,393,782
Dec 29, 2025	12.85	13.54	12.85	13.19	13.19	2.89%	12,151,380
Dec 26, 2025	12.85	13.06	12.70	12.82	12.82	-0.16%	7,851,473