SHE:300343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.45	6.64	6.40	6.60	6.60	2.17%	13,362,880
Mar 5, 2026	6.52	6.57	6.42	6.46	6.46	1.25%	15,370,202
Mar 4, 2026	6.31	6.53	6.30	6.38	6.38	0.31%	23,277,710
Mar 3, 2026	6.86	6.90	6.34	6.36	6.36	-7.02%	40,278,660
Mar 2, 2026	6.71	6.91	6.70	6.84	6.84	-	25,238,520
Feb 27, 2026	6.66	6.93	6.61	6.84	6.84	2.86%	28,886,910
Feb 26, 2026	6.61	6.69	6.53	6.65	6.65	0.45%	18,117,950
Feb 25, 2026	6.37	6.74	6.36	6.62	6.62	3.92%	30,562,440
Feb 24, 2026	6.34	6.44	6.32	6.37	6.37	1.43%	13,111,000
Feb 13, 2026	6.31	6.39	6.28	6.28	6.28	-0.16%	10,488,500
Feb 12, 2026	6.36	6.38	6.27	6.29	6.29	-1.26%	12,725,500
Feb 11, 2026	6.24	6.42	6.22	6.37	6.37	2.41%	19,337,680
Feb 10, 2026	6.28	6.30	6.21	6.22	6.22	-1.27%	11,746,900
Feb 9, 2026	6.29	6.35	6.23	6.30	6.30	0.96%	15,529,300
Feb 6, 2026	6.13	6.28	6.09	6.24	6.24	1.63%	20,159,150
Feb 5, 2026	6.09	6.20	6.09	6.14	6.14	0.33%	13,313,000
Feb 4, 2026	6.05	6.13	6.04	6.12	6.12	0.66%	12,216,980
Feb 3, 2026	6.00	6.09	5.99	6.08	6.08	2.01%	12,349,670
Feb 2, 2026	6.13	6.24	5.92	5.96	5.96	-2.13%	21,498,161
Jan 30, 2026	6.12	6.25	6.03	6.09	6.09	-0.65%	17,434,300
Jan 29, 2026	6.36	6.39	6.12	6.13	6.13	-4.52%	29,438,300
Jan 28, 2026	6.39	6.51	6.30	6.42	6.42	0.63%	19,974,010
Jan 27, 2026	6.38	6.48	6.23	6.38	6.38	0.47%	22,032,608
Jan 26, 2026	6.27	6.51	6.18	6.35	6.35	1.28%	33,960,816
Jan 23, 2026	6.11	6.28	6.10	6.27	6.27	2.79%	26,331,250
Jan 22, 2026	6.13	6.13	6.05	6.10	6.10	-	13,499,140
Jan 21, 2026	6.09	6.16	6.03	6.10	6.10	0.83%	15,810,500
Jan 20, 2026	6.02	6.15	5.94	6.05	6.05	0.83%	23,269,270
Jan 19, 2026	5.87	6.02	5.84	6.00	6.00	2.04%	16,403,160
Jan 16, 2026	6.06	6.07	5.88	5.88	5.88	-2.49%	20,476,750
Jan 15, 2026	5.93	6.08	5.91	6.03	6.03	1.17%	17,928,140
Jan 14, 2026	5.90	6.05	5.90	5.96	5.96	1.02%	24,754,200
Jan 13, 2026	5.85	6.03	5.83	5.90	5.90	0.51%	18,611,300
Jan 12, 2026	5.92	5.93	5.82	5.87	5.87	-1.01%	23,521,683
Jan 9, 2026	5.93	5.99	5.89	5.93	5.93	-0.50%	18,075,927
Jan 8, 2026	6.00	6.02	5.95	5.96	5.96	-0.67%	16,561,590
Jan 7, 2026	6.14	6.15	5.98	6.00	6.00	-2.12%	22,430,840
Jan 6, 2026	6.07	6.19	6.05	6.13	6.13	1.16%	22,305,620
Jan 5, 2026	6.04	6.15	6.04	6.06	6.06	0.50%	17,433,100
Dec 31, 2025	6.07	6.14	6.01	6.03	6.03	-1.15%	14,735,500
Dec 30, 2025	5.92	6.12	5.91	6.10	6.10	2.35%	21,195,360
Dec 29, 2025	5.95	6.03	5.86	5.96	5.96	0.17%	14,967,330
Dec 26, 2025	5.97	6.03	5.92	5.95	5.95	-0.17%	12,897,400
Dec 25, 2025	5.88	5.98	5.88	5.96	5.96	-	10,937,870
Dec 24, 2025	5.91	6.05	5.91	5.96	5.96	0.34%	12,225,120
Dec 23, 2025	5.89	5.98	5.84	5.94	5.94	0.85%	13,438,920
Dec 22, 2025	5.80	5.91	5.79	5.89	5.89	1.90%	13,424,800
Dec 19, 2025	5.67	5.81	5.66	5.78	5.78	2.66%	11,861,400
Dec 18, 2025	5.69	5.76	5.63	5.63	5.63	-1.75%	10,421,600
Dec 17, 2025	5.65	5.75	5.61	5.73	5.73	1.42%	12,052,100