SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.47	17.15	16.40	17.03	17.03	2.53%	3,649,396
Mar 26, 2026	17.06	17.21	16.54	16.61	16.61	-2.98%	3,506,900
Mar 25, 2026	16.90	17.20	16.89	17.12	17.12	1.54%	3,409,400
Mar 24, 2026	16.84	16.95	16.37	16.86	16.86	2.74%	4,294,071
Mar 23, 2026	17.00	17.28	16.31	16.41	16.41	-5.53%	6,070,500
Mar 20, 2026	17.93	18.15	17.34	17.37	17.37	-2.74%	4,021,600
Mar 19, 2026	18.08	18.23	17.80	17.86	17.86	-2.56%	3,404,800
Mar 18, 2026	18.05	18.38	17.95	18.33	18.33	1.66%	3,625,800
Mar 17, 2026	18.78	18.79	18.02	18.03	18.03	-3.69%	4,474,300
Mar 16, 2026	18.47	18.72	18.22	18.72	18.72	1.35%	2,996,200
Mar 13, 2026	18.70	18.95	18.38	18.47	18.47	-1.60%	3,188,100
Mar 12, 2026	19.00	19.08	18.70	18.77	18.77	-1.62%	3,094,600
Mar 11, 2026	19.28	19.79	19.07	19.08	19.08	-1.04%	3,683,000
Mar 10, 2026	18.95	19.33	18.95	19.28	19.28	2.61%	3,692,800
Mar 9, 2026	18.98	18.98	18.27	18.79	18.79	-2.34%	5,279,558
Mar 6, 2026	19.21	19.28	19.11	19.24	19.24	0.10%	2,448,400
Mar 5, 2026	19.11	19.56	19.10	19.22	19.22	1.91%	4,215,000
Mar 4, 2026	19.10	19.25	18.83	18.86	18.86	-1.51%	3,357,200
Mar 3, 2026	19.83	20.14	19.13	19.15	19.15	-2.79%	5,276,100
Mar 2, 2026	20.30	20.44	19.66	19.70	19.70	-4.69%	6,657,713
Feb 27, 2026	20.53	20.81	20.40	20.67	20.67	-	3,946,200
Feb 26, 2026	20.78	20.86	20.48	20.67	20.67	-0.39%	4,057,300
Feb 25, 2026	20.69	20.83	20.45	20.75	20.75	1.02%	3,702,714
Feb 24, 2026	20.45	20.63	20.22	20.54	20.54	1.58%	3,005,900
Feb 13, 2026	20.30	20.57	20.22	20.22	20.22	-0.44%	3,101,900
Feb 12, 2026	20.58	20.68	20.31	20.31	20.31	-0.93%	3,418,900
Feb 11, 2026	20.75	20.78	20.50	20.50	20.50	-1.01%	2,667,800
Feb 10, 2026	20.70	20.94	20.64	20.71	20.71	-0.05%	3,175,800
Feb 9, 2026	20.51	20.75	20.47	20.72	20.72	1.92%	3,611,343
Feb 6, 2026	20.35	20.52	20.18	20.33	20.33	-0.20%	3,189,732
Feb 5, 2026	20.70	20.74	20.36	20.37	20.37	-1.97%	4,433,181
Feb 4, 2026	20.67	20.85	20.62	20.78	20.78	-0.10%	3,641,300
Feb 3, 2026	20.70	20.86	20.56	20.80	20.80	1.12%	4,432,700
Feb 2, 2026	20.66	20.98	20.55	20.57	20.57	-2.09%	5,458,013
Jan 30, 2026	21.57	22.01	20.90	21.01	21.01	-7.20%	14,543,640
Jan 29, 2026	22.79	23.09	22.48	22.64	22.64	-3.82%	16,574,900
Jan 28, 2026	21.90	24.45	21.51	23.54	23.54	6.47%	27,810,459
Jan 27, 2026	21.60	22.23	20.96	22.11	22.11	1.94%	9,810,711
Jan 26, 2026	22.50	22.55	21.47	21.69	21.69	-4.20%	11,069,640
Jan 23, 2026	22.27	22.67	22.27	22.64	22.64	1.66%	7,909,149
Jan 22, 2026	22.70	22.73	22.20	22.27	22.27	-1.81%	8,494,150
Jan 21, 2026	22.31	22.90	21.97	22.68	22.68	0.89%	9,840,204
Jan 20, 2026	22.50	22.73	22.27	22.48	22.48	-0.22%	6,961,100
Jan 19, 2026	22.92	22.92	22.50	22.53	22.53	-1.01%	7,479,700
Jan 16, 2026	23.38	23.40	22.70	22.76	22.76	-2.02%	12,576,500
Jan 15, 2026	22.24	23.33	22.24	23.23	23.23	3.34%	17,459,120
Jan 14, 2026	22.16	22.97	22.16	22.48	22.48	1.35%	11,164,320
Jan 13, 2026	23.02	23.08	22.10	22.18	22.18	-3.52%	10,817,300
Jan 12, 2026	22.55	23.17	22.55	22.99	22.99	1.55%	14,073,070
Jan 9, 2026	22.41	22.73	22.30	22.64	22.64	0.76%	9,867,900