SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.60	18.96	18.42	18.85	18.85	-1.82%	26,885,390
Mar 6, 2026	19.81	19.81	18.54	19.20	19.20	-6.98%	37,067,260
Mar 5, 2026	17.47	20.64	17.47	20.64	20.64	20.00%	19,655,330
Mar 4, 2026	17.34	17.39	17.02	17.20	17.20	-1.49%	5,366,362
Mar 3, 2026	18.13	18.50	17.41	17.46	17.46	-3.43%	8,284,778
Mar 2, 2026	18.60	18.60	17.94	18.08	18.08	-3.32%	7,455,289
Feb 27, 2026	18.60	19.20	18.43	18.70	18.70	-0.43%	6,554,331
Feb 26, 2026	18.30	18.78	18.18	18.78	18.78	2.96%	6,783,722
Feb 25, 2026	18.21	18.25	17.90	18.24	18.24	-0.11%	5,342,626
Feb 24, 2026	18.30	18.40	18.06	18.26	18.26	0.11%	5,703,706
Feb 13, 2026	18.10	18.46	18.10	18.24	18.24	0.33%	3,414,900
Feb 12, 2026	18.04	18.31	17.98	18.18	18.18	1.06%	4,005,200
Feb 11, 2026	18.04	18.14	17.90	17.99	17.99	-0.28%	4,089,600
Feb 10, 2026	18.06	18.39	17.96	18.04	18.04	-0.06%	5,051,506
Feb 9, 2026	18.37	18.37	17.95	18.05	18.05	-	5,703,033
Feb 6, 2026	17.85	18.38	17.70	18.05	18.05	0.67%	7,004,100
Feb 5, 2026	18.19	18.25	17.88	17.93	17.93	-1.54%	6,036,667
Feb 4, 2026	18.18	18.50	18.04	18.21	18.21	-	7,172,226
Feb 3, 2026	18.20	18.66	18.02	18.21	18.21	2.42%	14,909,020
Feb 2, 2026	19.55	19.56	17.71	17.78	17.78	-9.52%	22,164,030
Jan 30, 2026	18.67	19.91	18.38	19.65	19.65	4.52%	25,715,650
Jan 29, 2026	18.29	19.47	17.98	18.80	18.80	2.62%	14,317,520
Jan 28, 2026	18.56	18.64	18.20	18.32	18.32	-1.24%	4,972,631
Jan 27, 2026	18.23	18.61	17.86	18.55	18.55	1.37%	7,216,800
Jan 26, 2026	18.71	18.86	18.10	18.30	18.30	-1.82%	7,825,528
Jan 23, 2026	17.99	18.88	17.93	18.64	18.64	3.84%	12,393,240
Jan 22, 2026	18.20	18.20	17.85	17.95	17.95	-0.22%	7,260,600
Jan 21, 2026	18.01	18.24	17.86	17.99	17.99	-0.55%	7,493,605
Jan 20, 2026	18.02	18.37	17.89	18.09	18.09	-0.11%	8,253,198
Jan 19, 2026	18.09	18.34	17.95	18.11	18.11	0.89%	9,038,550
Jan 16, 2026	18.25	18.28	17.78	17.95	17.95	-0.55%	7,699,860
Jan 15, 2026	17.55	18.12	17.53	18.05	18.05	2.27%	11,180,567
Jan 14, 2026	17.90	18.07	17.40	17.65	17.65	-0.17%	14,700,410
Jan 13, 2026	17.32	18.27	17.13	17.68	17.68	1.67%	17,908,810
Jan 12, 2026	17.93	17.97	17.28	17.39	17.39	-0.69%	15,300,080
Jan 9, 2026	18.60	18.63	17.22	17.51	17.51	-5.81%	25,831,750
Jan 8, 2026	17.57	18.60	17.46	18.59	18.59	5.81%	17,817,120
Jan 7, 2026	17.19	17.64	16.99	17.57	17.57	2.21%	10,494,670
Jan 6, 2026	16.87	17.42	16.62	17.19	17.19	2.08%	9,895,010
Jan 5, 2026	16.40	16.84	16.12	16.84	16.84	3.76%	7,178,577
Dec 31, 2025	16.00	16.37	15.97	16.23	16.23	1.12%	3,698,786
Dec 30, 2025	16.02	16.21	15.95	16.05	16.05	0.19%	2,873,400
Dec 29, 2025	16.12	16.17	15.86	16.02	16.02	-0.68%	4,549,320
Dec 26, 2025	16.28	16.32	16.04	16.13	16.13	-0.74%	3,823,400
Dec 25, 2025	16.15	16.31	16.01	16.25	16.25	0.81%	3,704,701
Dec 24, 2025	15.84	16.12	15.75	16.12	16.12	2.35%	4,001,000
Dec 23, 2025	15.67	15.88	15.65	15.75	15.75	0.32%	3,272,100
Dec 22, 2025	15.64	16.05	15.58	15.70	15.70	0.51%	3,669,608
Dec 19, 2025	15.64	15.76	15.61	15.62	15.62	-0.13%	3,000,100
Dec 18, 2025	15.65	15.78	15.45	15.64	15.64	-0.26%	3,131,015