SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.58	15.07	14.37	14.83	14.83	0.88%	26,092,460
Mar 5, 2026	14.95	15.14	14.58	14.70	14.70	-2.07%	29,265,610
Mar 4, 2026	14.20	15.18	14.06	15.01	15.01	3.66%	38,191,570
Mar 3, 2026	15.25	15.31	14.44	14.48	14.48	-5.05%	44,956,140
Mar 2, 2026	16.00	16.00	15.18	15.25	15.25	1.19%	63,836,298
Feb 27, 2026	15.03	15.32	14.96	15.07	15.07	-0.53%	23,912,770
Feb 26, 2026	14.82	15.15	14.65	15.15	15.15	1.95%	27,921,640
Feb 25, 2026	14.72	14.97	14.65	14.86	14.86	0.20%	19,667,410
Feb 24, 2026	14.74	14.98	14.46	14.83	14.83	1.92%	23,939,280
Feb 13, 2026	14.35	14.79	14.28	14.55	14.55	1.11%	22,597,360
Feb 12, 2026	14.23	14.41	13.96	14.39	14.39	0.98%	16,672,030
Feb 11, 2026	14.20	14.40	14.10	14.25	14.25	0.21%	13,721,840
Feb 10, 2026	14.18	14.33	13.97	14.22	14.22	0.14%	14,727,240
Feb 9, 2026	14.16	14.25	14.00	14.20	14.20	1.94%	15,187,000
Feb 6, 2026	13.81	14.10	13.67	13.93	13.93	0.22%	14,090,560
Feb 5, 2026	13.99	14.20	13.85	13.90	13.90	-0.71%	14,921,450
Feb 4, 2026	13.76	14.23	13.71	14.00	14.00	1.30%	21,333,030
Feb 3, 2026	13.35	13.82	13.28	13.82	13.82	4.38%	19,848,720
Feb 2, 2026	13.47	13.68	13.22	13.24	13.24	-1.71%	12,814,920
Jan 30, 2026	13.74	13.90	13.31	13.47	13.47	-2.74%	17,922,925
Jan 29, 2026	13.90	14.20	13.62	13.85	13.85	-1.21%	19,332,140
Jan 28, 2026	14.27	14.35	13.93	14.02	14.02	-1.75%	16,099,810
Jan 27, 2026	14.08	14.29	13.66	14.27	14.27	0.35%	21,899,300
Jan 26, 2026	14.81	14.86	14.05	14.22	14.22	-4.56%	29,216,600
Jan 23, 2026	14.77	15.00	14.57	14.90	14.90	0.27%	33,561,010
Jan 22, 2026	14.10	15.09	14.07	14.86	14.86	5.09%	46,826,560
Jan 21, 2026	14.00	14.24	13.93	14.14	14.14	0.50%	17,624,250
Jan 20, 2026	14.70	14.81	13.90	14.07	14.07	-4.48%	31,646,880
Jan 19, 2026	14.45	14.86	14.26	14.73	14.73	1.10%	24,018,790
Jan 16, 2026	15.06	15.16	14.40	14.57	14.57	-2.67%	30,106,181
Jan 15, 2026	15.50	15.75	14.72	14.97	14.97	-5.25%	43,268,320
Jan 14, 2026	15.68	16.46	15.43	15.80	15.80	0.64%	58,298,390
Jan 13, 2026	16.78	16.81	15.63	15.70	15.70	-8.29%	63,407,330
Jan 12, 2026	16.38	17.24	16.38	17.12	17.12	4.84%	70,062,671
Jan 9, 2026	16.40	17.05	15.97	16.33	16.33	0.99%	76,031,010
Jan 8, 2026	15.32	16.30	15.29	16.17	16.17	4.93%	63,948,720
Jan 7, 2026	15.60	15.60	15.32	15.41	15.41	-2.53%	37,388,850
Jan 6, 2026	15.03	15.82	14.90	15.81	15.81	4.08%	64,870,340
Jan 5, 2026	15.40	15.46	14.78	15.19	15.19	2.50%	52,280,038
Dec 31, 2025	14.81	15.18	14.71	14.82	14.82	0.20%	34,167,870
Dec 30, 2025	15.00	15.38	14.72	14.79	14.79	-0.94%	35,399,060
Dec 29, 2025	15.17	15.35	14.87	14.93	14.93	-2.10%	39,023,740
Dec 26, 2025	15.39	15.76	14.90	15.25	15.25	0.93%	63,043,600
Dec 25, 2025	15.00	15.45	14.88	15.11	15.11	-0.59%	54,125,640
Dec 24, 2025	14.23	15.20	13.95	15.20	15.20	5.41%	69,401,730
Dec 23, 2025	14.80	15.20	14.26	14.42	14.42	-1.03%	61,578,120
Dec 22, 2025	14.35	14.64	14.26	14.57	14.57	2.39%	39,138,790
Dec 19, 2025	14.23	14.70	14.09	14.23	14.23	-1.11%	33,515,670
Dec 18, 2025	13.85	14.68	13.75	14.39	14.39	2.64%	46,216,150
Dec 17, 2025	14.25	14.30	13.52	14.02	14.02	-2.30%	38,114,820