SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	38.38	38.38	35.68	36.23	-	0.92%	23,072,840
Mar 17, 2026	38.00	38.11	35.85	35.90	35.90	-3.99%	31,671,990
Mar 16, 2026	37.88	38.05	35.80	37.39	37.39	-1.55%	43,426,320
Mar 13, 2026	38.38	39.43	37.50	37.98	37.98	-1.15%	50,443,600
Mar 12, 2026	39.31	39.68	37.90	38.42	38.42	-3.25%	46,861,090
Mar 11, 2026	39.60	41.73	39.55	39.71	39.71	3.84%	78,021,560
Mar 10, 2026	34.85	38.43	34.80	38.24	38.24	11.07%	70,180,574
Mar 9, 2026	34.45	34.68	32.60	34.43	34.43	-3.04%	44,122,125
Mar 6, 2026	34.81	36.28	34.44	35.51	35.51	-	32,178,390
Mar 5, 2026	36.28	36.79	34.90	35.51	35.51	0.82%	44,875,530
Mar 4, 2026	35.03	36.83	34.97	35.22	35.22	-2.98%	44,241,280
Mar 3, 2026	39.35	39.52	35.26	36.30	36.30	-5.74%	83,024,910
Mar 2, 2026	38.06	39.65	36.60	38.51	38.51	0.65%	81,507,440
Feb 27, 2026	35.83	38.52	35.83	38.26	38.26	4.54%	70,894,492
Feb 26, 2026	34.85	37.18	33.80	36.60	36.60	3.71%	69,891,940
Feb 25, 2026	34.85	36.44	33.87	35.29	35.29	4.94%	65,277,080
Feb 24, 2026	34.19	35.45	33.24	33.63	33.63	8.48%	72,371,480
Feb 13, 2026	31.96	32.20	30.88	31.00	31.00	-3.94%	30,137,110
Feb 12, 2026	31.02	32.62	30.90	32.27	32.27	2.77%	31,229,130
Feb 11, 2026	30.48	32.80	30.39	31.40	31.40	2.95%	36,501,518
Feb 10, 2026	30.50	31.06	30.28	30.50	30.50	-0.91%	14,258,687
Feb 9, 2026	30.54	30.98	30.15	30.78	30.78	2.16%	19,490,770
Feb 6, 2026	30.13	30.85	29.95	30.13	30.13	-1.89%	18,498,710
Feb 5, 2026	30.62	30.95	29.91	30.71	30.71	-1.00%	19,678,540
Feb 4, 2026	31.65	31.94	30.42	31.02	31.02	0.10%	26,378,060
Feb 3, 2026	29.18	31.43	29.05	30.99	30.99	8.39%	49,512,740
Feb 2, 2026	29.88	30.04	28.53	28.59	28.59	-4.32%	25,130,400
Jan 30, 2026	29.89	30.27	28.88	29.88	29.88	-0.80%	32,323,370
Jan 29, 2026	31.50	31.83	29.93	30.12	30.12	-5.13%	43,998,420
Jan 28, 2026	32.95	32.95	31.45	31.75	31.75	-3.96%	33,881,510
Jan 27, 2026	32.56	33.39	31.81	33.06	33.06	2.48%	28,517,940
Jan 26, 2026	33.83	34.18	32.09	32.26	32.26	-5.73%	39,715,910
Jan 23, 2026	32.79	35.46	32.60	34.22	34.22	5.32%	54,074,360
Jan 22, 2026	32.10	33.06	32.06	32.49	32.49	0.90%	31,116,900
Jan 21, 2026	31.00	32.58	30.81	32.20	32.20	3.34%	33,175,440
Jan 20, 2026	33.61	34.02	30.75	31.16	31.16	-7.29%	57,875,730
Jan 19, 2026	32.96	34.87	32.20	33.61	33.61	1.30%	49,611,308
Jan 16, 2026	32.09	33.65	31.96	33.18	33.18	3.78%	46,116,110
Jan 15, 2026	31.14	32.22	31.13	31.97	31.97	1.17%	39,817,490
Jan 14, 2026	32.60	33.60	31.18	31.60	31.60	-3.04%	62,279,200
Jan 13, 2026	34.55	34.88	31.99	32.59	32.59	-10.12%	74,910,280
Jan 12, 2026	34.85	36.50	34.21	36.26	36.26	7.02%	84,938,900
Jan 9, 2026	29.61	34.56	29.61	33.88	33.88	14.93%	80,923,640
Jan 8, 2026	29.47	30.10	28.96	29.48	29.48	-0.07%	38,947,120
Jan 7, 2026	30.01	30.49	29.13	29.50	29.50	0.44%	46,814,210
Jan 6, 2026	29.00	30.61	28.70	29.37	29.37	1.28%	51,654,106
Jan 5, 2026	28.12	29.41	28.12	29.00	29.00	5.80%	44,679,610
Dec 31, 2025	27.21	27.59	26.90	27.41	27.41	0.77%	25,090,230
Dec 30, 2025	27.36	27.64	27.00	27.20	27.20	-1.77%	28,637,740
Dec 29, 2025	27.88	28.21	27.51	27.69	27.69	-1.81%	32,973,230