SHE:300385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	17.88	18.73	17.88	18.73	18.73	19.99%	25,091,520
Mar 23, 2026	15.61	15.61	15.61	15.61	15.61	19.98%	7,099,064
Mar 16, 2026	13.39	13.55	12.66	13.01	13.01	-3.13%	19,611,250
Mar 13, 2026	12.60	14.27	12.50	13.43	13.43	6.59%	27,431,990
Mar 12, 2026	12.86	12.86	12.42	12.60	12.60	-1.18%	9,717,512
Mar 11, 2026	13.09	13.20	12.58	12.75	12.75	-2.15%	13,652,840
Mar 10, 2026	13.37	13.60	12.93	13.03	13.03	1.01%	21,487,012
Mar 9, 2026	11.93	12.94	11.93	12.90	12.90	4.12%	21,066,550
Mar 6, 2026	11.31	12.70	11.31	12.39	12.39	9.55%	25,228,720
Mar 5, 2026	11.66	11.80	11.09	11.31	11.31	0.18%	11,716,320
Mar 4, 2026	11.06	11.51	10.88	11.29	11.29	0.80%	14,489,700
Mar 3, 2026	11.70	11.95	11.16	11.20	11.20	-2.95%	15,250,196
Mar 2, 2026	11.69	12.05	11.36	11.54	11.54	-3.83%	15,543,260
Feb 27, 2026	11.81	12.20	11.61	12.00	12.00	1.52%	12,015,270
Feb 26, 2026	12.11	12.14	11.76	11.82	11.82	-1.34%	11,248,032
Feb 25, 2026	11.96	12.20	11.60	11.98	11.98	1.87%	13,096,376
Feb 24, 2026	11.15	11.88	11.11	11.76	11.76	6.81%	18,535,156
Feb 13, 2026	11.15	11.20	10.83	11.01	11.01	-0.81%	15,483,148
Feb 12, 2026	11.45	11.52	11.06	11.10	11.10	-2.20%	12,041,800
Feb 11, 2026	11.53	11.56	11.16	11.35	11.35	-1.56%	15,973,120
Feb 10, 2026	11.51	12.20	11.30	11.53	11.53	-1.11%	23,348,200
Feb 9, 2026	11.40	11.80	10.87	11.66	11.66	-0.26%	27,188,610
Feb 6, 2026	12.70	12.81	11.44	11.69	11.69	-9.38%	30,125,060
Feb 5, 2026	10.97	13.12	10.76	12.90	12.90	16.32%	30,419,120
Feb 4, 2026	11.35	11.62	10.85	11.09	11.09	-2.20%	16,770,720
Feb 3, 2026	11.69	11.69	10.65	11.34	11.34	-1.99%	25,074,940
Feb 2, 2026	11.52	12.22	11.02	11.57	11.57	-0.86%	25,552,890
Jan 30, 2026	10.51	11.89	10.30	11.67	11.67	15.43%	34,140,715
Jan 29, 2026	10.18	10.67	10.00	10.11	10.11	-1.37%	17,527,415
Jan 28, 2026	9.95	10.50	9.82	10.25	10.25	2.71%	22,921,290
Jan 27, 2026	9.90	10.05	9.20	9.98	9.98	2.89%	31,711,650
Jan 26, 2026	11.12	11.20	9.55	9.70	9.70	-1.52%	49,148,960
Jan 23, 2026	8.53	9.85	8.34	9.85	9.85	19.98%	43,268,910
Jan 22, 2026	7.81	8.45	7.80	8.21	8.21	8.74%	27,793,350
Jan 21, 2026	7.61	7.68	7.30	7.55	7.55	0.13%	14,158,370
Jan 20, 2026	7.15	7.54	6.97	7.54	7.54	6.20%	21,019,590
Jan 19, 2026	7.23	7.30	6.97	7.10	7.10	0.28%	10,862,390
Jan 16, 2026	6.89	7.28	6.75	7.08	7.08	3.66%	18,080,460
Jan 15, 2026	7.25	7.46	6.76	6.83	6.83	-1.01%	19,299,320
Jan 14, 2026	7.36	7.36	6.80	6.90	6.90	-6.63%	21,863,440
Jan 13, 2026	7.34	7.66	7.13	7.39	7.39	2.35%	16,427,970
Jan 12, 2026	6.78	7.44	6.74	7.22	7.22	5.71%	19,731,083
Jan 9, 2026	6.46	7.03	6.41	6.83	6.83	5.73%	17,521,670
Jan 8, 2026	6.28	6.46	6.18	6.46	6.46	4.03%	10,616,630
Jan 7, 2026	6.21	6.29	6.11	6.21	6.21	-	6,365,046
Jan 6, 2026	6.35	6.39	6.21	6.21	6.21	-1.43%	8,018,935
Jan 5, 2026	6.19	6.38	6.06	6.30	6.30	1.29%	8,637,540
Dec 31, 2025	6.21	6.22	6.00	6.22	6.22	0.16%	6,644,352
Dec 30, 2025	6.28	6.35	6.15	6.21	6.21	-2.20%	7,196,596
Dec 29, 2025	6.35	6.37	6.22	6.35	6.35	1.28%	7,201,853