SHE:300365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.83	7.05	6.80	6.94	6.94	0.73%	71,336,390
Mar 6, 2026	6.52	7.07	6.50	6.89	6.89	7.32%	78,857,740
Mar 5, 2026	6.25	6.52	6.24	6.42	6.42	4.73%	27,341,790
Mar 4, 2026	5.98	6.20	5.95	6.13	6.13	1.49%	15,178,110
Mar 3, 2026	6.25	6.34	6.02	6.04	6.04	-3.36%	19,928,250
Mar 2, 2026	6.40	6.53	6.25	6.25	6.25	-2.34%	27,429,700
Feb 27, 2026	6.31	6.41	6.27	6.40	6.40	1.43%	11,300,890
Feb 26, 2026	6.33	6.35	6.27	6.31	6.31	-0.16%	10,906,800
Feb 25, 2026	6.40	6.46	6.29	6.32	6.32	-1.10%	13,817,300
Feb 24, 2026	6.40	6.43	6.31	6.39	6.39	1.43%	15,247,710
Feb 13, 2026	6.26	6.36	6.25	6.30	6.30	0.16%	15,883,780
Feb 12, 2026	6.30	6.34	6.18	6.29	6.29	0.16%	15,652,700
Feb 11, 2026	6.26	6.34	6.25	6.28	6.28	-	11,387,150
Feb 10, 2026	6.20	6.34	6.16	6.28	6.28	1.45%	17,555,490
Feb 9, 2026	6.15	6.19	6.11	6.19	6.19	1.81%	16,208,890
Feb 6, 2026	6.02	6.17	5.98	6.08	6.08	0.16%	17,190,000
Feb 5, 2026	6.10	6.16	6.06	6.07	6.07	-0.98%	16,485,300
Feb 4, 2026	6.07	6.19	6.04	6.13	6.13	0.33%	19,366,440
Feb 3, 2026	6.10	6.17	6.06	6.11	6.11	0.66%	18,636,590
Feb 2, 2026	6.10	6.22	6.06	6.07	6.07	-0.16%	22,306,100
Jan 30, 2026	6.26	6.29	6.06	6.08	6.08	-2.88%	25,878,400
Jan 29, 2026	6.41	6.50	6.21	6.26	6.26	-2.95%	27,079,900
Jan 28, 2026	6.61	6.75	6.41	6.45	6.45	-7.19%	44,190,190
Jan 27, 2026	6.97	7.04	6.80	6.95	6.95	-0.71%	15,934,600
Jan 26, 2026	7.12	7.13	6.90	7.00	7.00	-1.41%	20,373,460
Jan 23, 2026	7.07	7.10	7.02	7.10	7.10	0.57%	18,015,691
Jan 22, 2026	6.92	7.06	6.91	7.06	7.06	2.17%	20,811,099
Jan 21, 2026	6.89	6.97	6.81	6.91	6.91	-0.58%	18,832,962
Jan 20, 2026	6.96	7.08	6.88	6.95	6.95	-	24,422,400
Jan 19, 2026	6.80	7.08	6.73	6.95	6.95	1.61%	25,265,410
Jan 16, 2026	7.19	7.25	6.82	6.84	6.84	-0.58%	31,141,600
Jan 15, 2026	6.89	7.00	6.81	6.88	6.88	-0.72%	19,847,000
Jan 14, 2026	6.85	7.08	6.80	6.93	6.93	1.17%	28,848,590
Jan 13, 2026	6.94	6.97	6.80	6.85	6.85	-1.15%	25,357,940
Jan 12, 2026	6.79	6.95	6.75	6.93	6.93	2.97%	27,997,400
Jan 9, 2026	6.63	6.75	6.60	6.73	6.73	1.82%	18,964,500
Jan 8, 2026	6.39	6.62	6.38	6.61	6.61	3.28%	18,076,300
Jan 7, 2026	6.48	6.48	6.37	6.40	6.40	-1.08%	11,853,980
Jan 6, 2026	6.40	6.48	6.40	6.47	6.47	0.94%	12,492,151
Jan 5, 2026	6.36	6.45	6.33	6.41	6.41	1.42%	13,686,160
Dec 31, 2025	6.24	6.37	6.15	6.32	6.32	1.77%	13,177,461
Dec 30, 2025	6.25	6.32	6.20	6.21	6.21	-1.11%	9,445,500
Dec 29, 2025	6.30	6.36	6.22	6.28	6.28	-0.79%	11,301,550
Dec 26, 2025	6.35	6.42	6.31	6.33	6.33	-0.63%	10,978,000
Dec 25, 2025	6.32	6.39	6.30	6.37	6.37	0.63%	8,860,050
Dec 24, 2025	6.23	6.36	6.21	6.33	6.33	1.44%	9,284,100
Dec 23, 2025	6.33	6.34	6.21	6.24	6.24	-1.58%	9,801,700
Dec 22, 2025	6.36	6.43	6.32	6.34	6.34	-0.63%	9,283,060
Dec 19, 2025	6.30	6.40	6.29	6.38	6.38	1.11%	10,327,500
Dec 18, 2025	6.16	6.37	6.13	6.31	6.31	1.77%	14,868,100