SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	13.00	13.53	13.00	13.34	-	-0.15%	11,966,800
Mar 16, 2026	12.91	13.50	12.82	13.36	13.36	1.37%	61,773,480
Mar 13, 2026	13.00	13.59	12.76	13.18	13.18	0.46%	80,824,550
Mar 12, 2026	13.47	13.63	12.91	13.12	13.12	-3.24%	74,151,490
Mar 11, 2026	13.94	14.01	13.50	13.56	13.56	-4.37%	97,089,940
Mar 10, 2026	13.95	14.45	13.85	14.18	14.18	1.50%	106,802,925
Mar 9, 2026	14.26	14.55	13.66	13.97	13.97	-1.55%	107,503,700
Mar 6, 2026	14.72	15.07	14.01	14.19	14.19	-4.25%	143,540,130
Mar 5, 2026	14.88	16.10	14.80	14.82	14.82	-3.20%	209,571,100
Mar 4, 2026	13.35	15.98	13.29	15.31	15.31	10.22%	221,901,600
Mar 3, 2026	13.60	15.19	13.29	13.89	13.89	-	187,473,500
Mar 2, 2026	12.85	14.28	12.80	13.89	13.89	1.54%	143,753,500
Feb 27, 2026	12.80	14.18	12.45	13.68	13.68	4.35%	159,260,900
Feb 26, 2026	13.10	13.94	12.95	13.11	13.11	3.07%	128,336,600
Feb 25, 2026	12.52	12.96	12.36	12.72	12.72	0.24%	65,097,280
Feb 24, 2026	12.41	12.87	12.30	12.69	12.69	2.75%	73,538,200
Feb 13, 2026	12.40	12.86	12.32	12.35	12.35	2.07%	77,537,783
Feb 12, 2026	12.30	12.48	12.00	12.10	12.10	-3.35%	71,996,640
Feb 11, 2026	13.10	13.45	12.48	12.52	12.52	-3.40%	92,366,160
Feb 10, 2026	13.22	13.44	12.84	12.96	12.96	-3.64%	92,694,150
Feb 9, 2026	13.21	13.95	13.21	13.45	13.45	0.30%	134,569,200
Feb 6, 2026	14.09	14.54	13.14	13.41	13.41	-7.64%	198,172,100
Feb 5, 2026	12.31	14.52	12.31	14.52	14.52	20.00%	218,873,572
Feb 4, 2026	12.00	12.78	11.69	12.10	12.10	-0.49%	82,290,880
Feb 3, 2026	11.80	12.20	11.65	12.16	12.16	4.65%	59,434,950
Feb 2, 2026	11.90	12.20	11.61	11.62	11.62	-4.28%	46,413,740
Jan 30, 2026	11.81	12.32	11.62	12.14	12.14	0.50%	71,012,130
Jan 29, 2026	12.60	12.84	12.00	12.08	12.08	-2.50%	93,667,730
Jan 28, 2026	12.11	12.84	11.90	12.39	12.39	0.32%	110,059,500
Jan 27, 2026	11.42	12.50	11.35	12.35	12.35	8.14%	101,817,400
Jan 26, 2026	12.16	12.27	11.38	11.42	11.42	-8.05%	80,314,540
Jan 23, 2026	11.46	12.74	11.40	12.42	12.42	8.28%	103,841,300
Jan 22, 2026	11.24	11.59	11.16	11.47	11.47	2.05%	54,572,469
Jan 21, 2026	11.60	11.72	11.08	11.24	11.24	-5.39%	71,723,720
Jan 20, 2026	11.75	12.57	11.68	11.88	11.88	2.24%	72,745,500
Jan 19, 2026	11.83	11.98	11.45	11.62	11.62	-1.78%	60,189,010
Jan 16, 2026	12.52	12.97	11.82	11.83	11.83	-9.14%	98,485,210
Jan 15, 2026	14.11	14.24	12.55	13.02	13.02	-9.71%	114,007,200
Jan 14, 2026	13.77	15.00	13.28	14.42	14.42	0.98%	142,767,400
Jan 13, 2026	14.16	15.18	14.05	14.28	14.28	0.85%	132,014,800
Jan 12, 2026	13.50	14.21	13.50	14.16	14.16	3.66%	109,062,259
Jan 9, 2026	13.83	14.20	13.60	13.66	13.66	-2.91%	105,881,655
Jan 8, 2026	14.58	14.77	14.05	14.07	14.07	-5.25%	123,674,765
Jan 7, 2026	14.22	14.99	14.13	14.85	14.85	2.91%	125,419,800
Jan 6, 2026	14.97	15.18	14.31	14.43	14.43	-4.88%	129,252,600
Jan 5, 2026	14.97	15.80	14.57	15.17	15.17	0.93%	106,924,400
Dec 31, 2025	15.80	15.98	15.00	15.03	15.03	-8.30%	144,511,900
Dec 30, 2025	16.66	17.50	15.69	16.39	16.39	-3.81%	168,932,700
Dec 29, 2025	17.43	17.80	16.68	17.04	17.04	-0.64%	162,261,200
Dec 26, 2025	16.82	17.90	16.39	17.15	17.15	0.94%	197,058,000