SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.12	14.14	13.91	13.96	13.96	-2.17%	3,632,200
Mar 6, 2026	13.79	14.29	13.73	14.27	14.27	3.26%	4,643,366
Mar 5, 2026	14.00	14.13	13.74	13.82	13.82	0.44%	4,019,000
Mar 4, 2026	13.94	14.02	13.64	13.76	13.76	-0.86%	5,265,468
Mar 3, 2026	14.18	14.43	13.87	13.88	13.88	-2.12%	5,935,866
Mar 2, 2026	14.44	14.65	14.00	14.18	14.18	-3.27%	6,997,946
Feb 27, 2026	14.30	14.69	14.23	14.66	14.66	2.52%	4,805,083
Feb 26, 2026	14.34	14.40	14.27	14.30	14.30	-0.07%	3,213,680
Feb 25, 2026	14.34	14.51	14.28	14.31	14.31	-0.21%	3,338,500
Feb 24, 2026	14.29	14.40	14.15	14.34	14.34	0.63%	3,338,200
Feb 13, 2026	14.29	14.43	14.23	14.25	14.25	-0.42%	2,835,927
Feb 12, 2026	14.44	14.45	14.26	14.31	14.31	-0.69%	3,358,800
Feb 11, 2026	14.52	14.59	14.39	14.41	14.41	-0.96%	3,893,400
Feb 10, 2026	14.42	14.62	14.37	14.55	14.55	1.04%	4,994,200
Feb 9, 2026	14.50	14.50	14.32	14.40	14.40	0.28%	3,987,300
Feb 6, 2026	14.32	14.49	14.18	14.36	14.36	0.42%	5,089,100
Feb 5, 2026	14.30	14.39	14.22	14.30	14.30	-0.14%	3,901,700
Feb 4, 2026	14.30	14.43	14.13	14.32	14.32	0.14%	4,176,800
Feb 3, 2026	14.00	14.30	14.00	14.30	14.30	2.73%	5,180,400
Feb 2, 2026	14.06	14.26	13.91	13.92	13.92	-0.64%	4,859,612
Jan 30, 2026	14.00	14.12	13.80	14.01	14.01	1.01%	4,585,788
Jan 29, 2026	13.87	14.20	13.80	13.87	13.87	-0.29%	4,537,560
Jan 28, 2026	14.23	14.32	13.88	13.91	13.91	-2.39%	4,679,900
Jan 27, 2026	14.20	14.36	13.84	14.25	14.25	-0.56%	5,995,872
Jan 26, 2026	14.20	14.53	14.00	14.33	14.33	1.06%	8,278,316
Jan 23, 2026	14.11	14.28	14.06	14.18	14.18	0.85%	6,602,300
Jan 22, 2026	13.90	14.17	13.86	14.06	14.06	1.01%	6,575,180
Jan 21, 2026	13.93	14.06	13.70	13.92	13.92	-0.71%	9,050,980
Jan 20, 2026	14.35	14.53	13.95	14.02	14.02	-5.84%	18,433,900
Jan 19, 2026	14.01	15.32	13.88	14.89	14.89	6.51%	10,051,600
Jan 16, 2026	14.00	14.19	13.82	13.98	13.98	-0.29%	4,576,499
Jan 15, 2026	14.07	14.22	13.96	14.02	14.02	-1.20%	4,553,900
Jan 14, 2026	14.10	14.40	13.93	14.19	14.19	0.42%	9,405,900
Jan 13, 2026	13.96	14.45	13.93	14.13	14.13	1.73%	11,482,800
Jan 12, 2026	13.68	13.90	13.66	13.89	13.89	1.54%	6,245,185
Jan 9, 2026	13.48	13.72	13.47	13.68	13.68	1.26%	5,456,800
Jan 8, 2026	13.27	13.68	13.18	13.51	13.51	1.89%	6,434,605
Jan 7, 2026	13.80	13.80	13.24	13.26	13.26	-1.04%	6,572,501
Jan 6, 2026	13.67	13.87	13.37	13.40	13.40	-1.18%	9,710,201
Jan 5, 2026	12.71	13.70	12.69	13.56	13.56	7.79%	11,203,801
Dec 31, 2025	12.58	12.71	12.53	12.58	12.58	-0.24%	1,978,528
Dec 30, 2025	12.73	12.75	12.59	12.61	12.61	-0.79%	1,871,300
Dec 29, 2025	12.79	12.87	12.62	12.71	12.71	-0.63%	2,280,728
Dec 26, 2025	12.93	12.96	12.75	12.79	12.79	-1.01%	2,089,300
Dec 25, 2025	12.88	12.95	12.84	12.92	12.92	0.16%	1,795,003
Dec 24, 2025	12.80	13.00	12.73	12.90	12.90	0.94%	2,485,500
Dec 23, 2025	12.94	12.94	12.75	12.78	12.78	-1.16%	1,765,680
Dec 22, 2025	12.89	13.06	12.83	12.93	12.93	0.15%	2,080,250
Dec 19, 2025	12.76	12.96	12.74	12.91	12.91	0.70%	2,087,700
Dec 18, 2025	12.45	12.91	12.45	12.82	12.82	2.15%	2,954,299