SHE:300310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.74	6.82	6.40	6.41	6.41	-4.61%	37,522,750
Mar 19, 2026	6.73	6.83	6.69	6.72	6.72	-2.04%	30,887,500
Mar 18, 2026	6.55	6.87	6.53	6.86	6.86	5.70%	47,805,210
Mar 17, 2026	6.78	6.79	6.47	6.49	6.49	-4.28%	34,264,910
Mar 16, 2026	6.65	6.80	6.61	6.78	6.78	1.65%	31,885,710
Mar 13, 2026	6.79	6.90	6.63	6.67	6.67	-2.91%	35,951,680
Mar 12, 2026	7.00	7.07	6.83	6.87	6.87	-3.10%	45,951,690
Mar 11, 2026	7.04	7.17	7.00	7.09	7.09	1.00%	86,477,010
Mar 10, 2026	6.61	7.37	6.58	7.02	7.02	7.83%	103,651,300
Mar 9, 2026	6.34	6.54	6.19	6.51	6.51	0.62%	32,630,550
Mar 6, 2026	6.42	6.52	6.40	6.47	6.47	-	23,465,800
Mar 5, 2026	6.40	6.55	6.40	6.47	6.47	3.35%	29,876,351
Mar 4, 2026	6.20	6.36	6.18	6.26	6.26	-1.11%	28,139,070
Mar 3, 2026	6.70	6.86	6.30	6.33	6.33	-5.38%	48,585,620
Mar 2, 2026	6.92	7.02	6.67	6.69	6.69	-5.64%	46,674,083
Feb 27, 2026	7.04	7.11	6.96	7.09	7.09	-0.14%	33,608,740
Feb 26, 2026	7.00	7.15	6.96	7.10	7.10	1.72%	43,606,880
Feb 25, 2026	7.02	7.13	6.94	6.98	6.98	-0.43%	35,763,270
Feb 24, 2026	7.17	7.24	6.99	7.01	7.01	-	36,993,820
Feb 13, 2026	6.95	7.15	6.94	7.01	7.01	-	32,885,967
Feb 12, 2026	7.00	7.08	6.89	7.01	7.01	0.14%	27,752,750
Feb 11, 2026	7.10	7.16	6.99	7.00	7.00	-0.85%	33,416,840
Feb 10, 2026	7.02	7.18	7.00	7.06	7.06	0.28%	45,694,010
Feb 9, 2026	6.87	7.04	6.85	7.04	7.04	4.45%	42,732,690
Feb 6, 2026	6.73	6.86	6.64	6.74	6.74	-1.03%	25,182,770
Feb 5, 2026	6.78	6.90	6.76	6.81	6.81	-0.58%	24,177,780
Feb 4, 2026	6.96	7.00	6.74	6.85	6.85	-1.01%	32,972,810
Feb 3, 2026	6.69	6.93	6.69	6.92	6.92	4.69%	41,299,300
Feb 2, 2026	6.62	6.78	6.58	6.61	6.61	0.92%	35,714,160
Jan 30, 2026	6.62	6.69	6.47	6.55	6.55	-2.24%	33,337,360
Jan 29, 2026	6.65	6.88	6.53	6.70	6.70	-0.45%	37,980,870
Jan 28, 2026	6.77	6.85	6.68	6.73	6.73	-0.74%	29,813,090
Jan 27, 2026	6.85	6.86	6.63	6.78	6.78	-1.17%	33,349,000
Jan 26, 2026	6.99	7.02	6.72	6.86	6.86	-2.83%	61,241,960
Jan 23, 2026	6.91	7.13	6.81	7.06	7.06	5.22%	90,363,010
Jan 22, 2026	6.51	6.75	6.50	6.71	6.71	3.71%	52,544,500
Jan 21, 2026	6.38	6.50	6.32	6.47	6.47	0.62%	28,595,600
Jan 20, 2026	6.58	6.66	6.36	6.43	6.43	-0.46%	44,655,850
Jan 19, 2026	6.41	6.50	6.34	6.46	6.46	-0.62%	29,773,000
Jan 16, 2026	6.68	6.72	6.40	6.50	6.50	-2.99%	43,168,680
Jan 15, 2026	6.85	6.93	6.61	6.70	6.70	-3.60%	57,553,260
Jan 14, 2026	6.86	7.13	6.81	6.95	6.95	1.46%	74,176,601
Jan 13, 2026	7.04	7.10	6.81	6.85	6.85	-3.11%	82,068,980
Jan 12, 2026	6.96	7.28	6.93	7.07	7.07	4.74%	113,568,000
Jan 9, 2026	6.71	6.85	6.52	6.75	6.75	4.01%	106,954,500
Jan 8, 2026	6.30	6.52	6.25	6.49	6.49	2.37%	44,246,240
Jan 7, 2026	6.41	6.47	6.31	6.34	6.34	-2.91%	60,196,910
Jan 6, 2026	6.13	6.63	6.11	6.53	6.53	6.18%	95,451,490
Jan 5, 2026	5.93	6.29	5.91	6.15	6.15	4.06%	46,775,370
Dec 31, 2025	5.88	6.02	5.85	5.91	5.91	0.17%	21,056,070