SHE:300305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	6.06	6.13	5.77	6.03	6.03	1.52%	14,202,500
Mar 23, 2026	6.09	6.15	5.78	5.94	5.94	-4.19%	12,441,900
Mar 20, 2026	6.55	6.59	6.17	6.20	6.20	-4.62%	10,828,500
Mar 19, 2026	6.67	6.71	6.49	6.50	6.50	-3.56%	8,231,700
Mar 18, 2026	6.65	6.75	6.56	6.74	6.74	1.66%	6,989,400
Mar 17, 2026	6.85	6.89	6.61	6.63	6.63	-3.21%	7,493,600
Mar 16, 2026	6.85	6.96	6.81	6.85	6.85	-	8,152,317
Mar 13, 2026	6.86	6.97	6.72	6.85	6.85	-	7,022,104
Mar 12, 2026	7.00	7.00	6.82	6.85	6.85	-0.72%	7,789,004
Mar 11, 2026	6.98	7.00	6.87	6.90	6.90	-1.00%	7,170,504
Mar 10, 2026	6.91	6.98	6.85	6.97	6.97	1.31%	6,780,600
Mar 9, 2026	6.84	6.89	6.73	6.88	6.88	-	6,851,800
Mar 6, 2026	6.78	6.89	6.71	6.88	6.88	1.47%	9,359,976
Mar 5, 2026	6.72	6.78	6.64	6.78	6.78	2.11%	6,821,526
Mar 4, 2026	6.43	6.67	6.39	6.64	6.64	2.00%	8,917,650
Mar 3, 2026	6.81	6.82	6.50	6.51	6.51	-4.26%	9,881,566
Mar 2, 2026	6.84	6.90	6.60	6.80	6.80	-2.02%	10,161,420
Feb 27, 2026	6.90	6.94	6.85	6.94	6.94	0.29%	6,613,426
Feb 26, 2026	6.97	6.97	6.85	6.92	6.92	-0.57%	7,085,312
Feb 25, 2026	6.88	6.98	6.81	6.96	6.96	1.90%	7,749,050
Feb 24, 2026	6.70	6.85	6.70	6.83	6.83	2.25%	8,781,100
Feb 13, 2026	6.69	6.76	6.61	6.68	6.68	-0.15%	10,558,100
Feb 12, 2026	6.79	6.80	6.61	6.69	6.69	-1.62%	7,131,900
Feb 11, 2026	6.83	6.87	6.76	6.80	6.80	-0.44%	6,380,600
Feb 10, 2026	6.74	6.84	6.70	6.83	6.83	1.34%	8,894,900
Feb 9, 2026	6.65	6.79	6.63	6.74	6.74	2.12%	9,564,200
Feb 6, 2026	6.54	6.69	6.44	6.60	6.60	0.30%	11,579,000
Feb 5, 2026	6.62	6.64	6.53	6.58	6.58	-0.60%	8,727,600
Feb 4, 2026	6.53	6.62	6.48	6.62	6.62	1.22%	7,292,784
Feb 3, 2026	6.47	6.54	6.38	6.54	6.54	1.55%	9,175,916
Feb 2, 2026	6.52	6.53	6.39	6.44	6.44	-1.23%	9,623,985
Jan 30, 2026	6.41	6.53	6.34	6.52	6.52	0.93%	9,177,997
Jan 29, 2026	6.48	6.58	6.38	6.46	6.46	-0.46%	9,425,800
Jan 28, 2026	6.58	6.59	6.42	6.49	6.49	-1.07%	8,315,329
Jan 27, 2026	6.56	6.62	6.36	6.56	6.56	-0.46%	9,905,000
Jan 26, 2026	6.69	6.70	6.47	6.59	6.59	-0.30%	9,576,602
Jan 23, 2026	6.46	6.63	6.41	6.61	6.61	2.48%	8,847,900
Jan 22, 2026	6.37	6.46	6.32	6.45	6.45	1.26%	7,131,397
Jan 21, 2026	6.28	6.37	6.19	6.37	6.37	0.95%	6,505,000
Jan 20, 2026	6.26	6.31	6.19	6.31	6.31	0.80%	7,542,400
Jan 19, 2026	6.12	6.27	6.09	6.26	6.26	1.29%	7,400,836
Jan 16, 2026	6.23	6.23	6.07	6.18	6.18	-	6,468,936
Jan 15, 2026	6.15	6.24	6.10	6.18	6.18	-0.16%	6,281,000
Jan 14, 2026	6.23	6.26	6.08	6.19	6.19	-0.32%	9,306,600
Jan 13, 2026	6.25	6.29	6.13	6.21	6.21	-0.64%	8,001,000
Jan 12, 2026	6.14	6.25	6.09	6.25	6.25	2.12%	8,408,602
Jan 9, 2026	6.06	6.13	6.02	6.12	6.12	1.16%	5,719,000
Jan 8, 2026	5.94	6.08	5.92	6.05	6.05	1.68%	7,651,188
Jan 7, 2026	6.00	6.01	5.90	5.95	5.95	-0.83%	7,126,988
Jan 6, 2026	6.04	6.10	5.98	6.00	6.00	-	9,121,300