SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.25	13.13	12.25	12.86	12.86	3.88%	16,099,340
Mar 5, 2026	12.27	12.56	12.23	12.38	12.38	2.31%	15,684,300
Mar 4, 2026	12.19	12.43	11.88	12.10	12.10	-1.22%	14,701,520
Mar 3, 2026	13.15	13.15	12.21	12.25	12.25	-6.49%	16,145,130
Mar 2, 2026	13.36	13.41	12.84	13.10	13.10	-2.89%	14,986,562
Feb 27, 2026	13.50	13.60	13.45	13.49	13.49	-1.03%	8,842,541
Feb 26, 2026	14.00	14.00	13.51	13.63	13.63	-2.29%	15,592,320
Feb 25, 2026	14.00	14.05	13.87	13.95	13.95	0.07%	9,219,091
Feb 24, 2026	14.02	14.09	13.85	13.94	13.94	0.65%	7,898,812
Feb 13, 2026	13.99	14.02	13.82	13.85	13.85	-1.21%	6,998,988
Feb 12, 2026	13.71	14.12	13.70	14.02	14.02	2.04%	12,156,464
Feb 11, 2026	13.90	13.94	13.72	13.74	13.74	-0.94%	8,209,794
Feb 10, 2026	13.95	14.20	13.86	13.87	13.87	-0.72%	9,580,820
Feb 9, 2026	13.90	14.22	13.86	13.97	13.97	0.36%	11,326,100
Feb 6, 2026	14.04	14.17	13.74	13.92	13.92	-1.07%	12,632,300
Feb 5, 2026	14.80	14.83	13.98	14.07	14.07	-4.61%	16,845,050
Feb 4, 2026	14.48	14.94	14.46	14.75	14.75	1.79%	15,369,010
Feb 3, 2026	14.06	14.67	13.92	14.49	14.49	4.55%	15,709,900
Feb 2, 2026	14.28	14.37	13.82	13.86	13.86	-3.41%	13,908,527
Jan 30, 2026	14.20	14.53	14.01	14.35	14.35	-0.90%	15,746,190
Jan 29, 2026	14.75	14.89	14.41	14.48	14.48	-2.62%	17,081,650
Jan 28, 2026	15.38	15.45	14.80	14.87	14.87	-4.25%	21,948,770
Jan 27, 2026	15.22	15.72	14.51	15.53	15.53	1.04%	37,148,437
Jan 26, 2026	16.32	16.44	15.23	15.37	15.37	-5.88%	32,302,010
Jan 23, 2026	16.53	16.80	16.19	16.33	16.33	-1.15%	24,260,100
Jan 22, 2026	15.68	16.90	15.60	16.52	16.52	5.69%	46,625,610
Jan 21, 2026	15.50	15.78	15.29	15.63	15.63	0.13%	13,048,640
Jan 20, 2026	16.00	16.20	15.41	15.61	15.61	-2.38%	19,782,632
Jan 19, 2026	15.37	16.19	15.22	15.99	15.99	4.10%	28,803,865
Jan 16, 2026	15.14	15.67	14.96	15.36	15.36	1.79%	17,309,618
Jan 15, 2026	15.44	15.57	14.92	15.09	15.09	-3.52%	22,905,123
Jan 14, 2026	16.21	16.33	15.43	15.64	15.64	-3.58%	31,582,610
Jan 13, 2026	16.69	16.71	16.02	16.22	16.22	-2.82%	29,034,900
Jan 12, 2026	15.79	17.20	15.78	16.69	16.69	6.85%	45,397,385
Jan 9, 2026	15.62	15.78	15.33	15.62	15.62	0.39%	20,349,820
Jan 8, 2026	15.51	15.92	15.50	15.56	15.56	-0.13%	15,894,310
Jan 7, 2026	15.80	15.81	15.53	15.58	15.58	-1.52%	15,778,868
Jan 6, 2026	15.78	15.97	15.55	15.82	15.82	0.57%	17,272,248
Jan 5, 2026	15.45	15.96	15.38	15.73	15.73	1.09%	16,364,384
Dec 31, 2025	15.64	15.79	15.29	15.56	15.56	-1.27%	15,536,940
Dec 30, 2025	15.52	15.97	15.29	15.76	15.76	1.22%	18,639,800
Dec 29, 2025	15.69	16.06	15.50	15.57	15.57	-0.95%	13,395,820
Dec 26, 2025	15.91	16.08	15.57	15.72	15.72	-1.32%	10,634,922
Dec 25, 2025	15.90	16.10	15.56	15.93	15.93	1.40%	14,485,473
Dec 24, 2025	15.34	15.84	15.34	15.71	15.71	1.75%	10,586,400
Dec 23, 2025	15.40	15.83	15.35	15.44	15.44	-1.03%	11,581,580
Dec 22, 2025	16.22	16.25	15.53	15.60	15.60	-3.23%	20,349,260
Dec 19, 2025	15.66	16.20	15.66	16.12	16.12	3.33%	12,990,650
Dec 18, 2025	16.02	16.10	15.60	15.60	15.60	-3.47%	14,210,030
Dec 17, 2025	15.86	16.32	15.80	16.16	16.16	1.51%	14,049,290