SHE:300439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.25	10.57	10.25	10.54	10.54	2.83%	9,495,500
Mar 17, 2026	10.31	10.44	10.23	10.25	10.25	-0.77%	4,478,500
Mar 16, 2026	10.20	10.35	10.17	10.33	10.33	1.27%	3,297,900
Mar 13, 2026	10.13	10.30	10.09	10.20	10.20	0.59%	3,336,800
Mar 12, 2026	10.27	10.28	10.14	10.14	10.14	-0.98%	2,493,900
Mar 11, 2026	10.37	10.37	10.23	10.24	10.24	-0.97%	2,575,300
Mar 10, 2026	10.20	10.35	10.20	10.34	10.34	1.57%	3,282,200
Mar 9, 2026	10.21	10.23	10.09	10.18	10.18	-0.29%	3,594,115
Mar 6, 2026	9.91	10.21	9.91	10.21	10.21	2.41%	3,744,315
Mar 5, 2026	9.93	10.02	9.89	9.97	9.97	1.53%	2,835,700
Mar 4, 2026	9.95	9.99	9.76	9.82	9.82	-1.50%	3,873,777
Mar 3, 2026	10.01	10.21	9.96	9.97	9.97	-0.60%	6,104,994
Mar 2, 2026	10.30	10.30	9.98	10.03	10.03	-3.37%	5,050,600
Feb 27, 2026	10.31	10.39	10.31	10.38	10.38	0.48%	2,516,900
Feb 26, 2026	10.37	10.39	10.26	10.33	10.33	-0.19%	3,204,350
Feb 25, 2026	10.30	10.42	10.26	10.35	10.35	0.88%	3,388,300
Feb 24, 2026	10.21	10.27	10.16	10.26	10.26	1.08%	2,572,750
Feb 13, 2026	10.19	10.23	10.12	10.15	10.15	-0.20%	2,871,100
Feb 12, 2026	10.30	10.30	10.12	10.17	10.17	-1.07%	3,431,100
Feb 11, 2026	10.31	10.35	10.28	10.28	10.28	-0.68%	2,090,900
Feb 10, 2026	10.37	10.38	10.31	10.35	10.35	-0.10%	2,839,100
Feb 9, 2026	10.28	10.38	10.28	10.36	10.36	0.97%	2,592,050
Feb 6, 2026	10.18	10.34	10.18	10.26	10.26	0.59%	3,111,191
Feb 5, 2026	10.27	10.31	10.20	10.20	10.20	-0.49%	2,631,291
Feb 4, 2026	10.15	10.27	10.11	10.25	10.25	0.99%	3,288,586
Feb 3, 2026	10.09	10.16	10.07	10.15	10.15	1.20%	3,483,095
Feb 2, 2026	10.12	10.24	10.03	10.03	10.03	-1.47%	4,847,500
Jan 30, 2026	10.28	10.39	10.07	10.18	10.18	-0.97%	6,024,200
Jan 29, 2026	10.30	10.40	10.18	10.28	10.28	-0.58%	6,357,000
Jan 28, 2026	10.58	10.59	10.34	10.34	10.34	-3.18%	9,127,772
Jan 27, 2026	10.85	10.90	10.41	10.68	10.68	-2.82%	13,547,470
Jan 26, 2026	10.51	11.05	10.51	10.99	10.99	5.17%	22,202,310
Jan 23, 2026	10.38	10.45	10.34	10.45	10.45	0.97%	3,731,500
Jan 22, 2026	10.29	10.35	10.24	10.35	10.35	0.78%	3,007,207
Jan 21, 2026	10.23	10.37	10.18	10.27	10.27	0.20%	3,019,900
Jan 20, 2026	10.27	10.35	10.20	10.25	10.25	-0.19%	3,692,000
Jan 19, 2026	10.21	10.29	10.13	10.27	10.27	0.69%	3,845,000
Jan 16, 2026	10.38	10.41	10.16	10.20	10.20	-1.54%	5,848,972
Jan 15, 2026	10.55	10.55	10.35	10.36	10.36	-1.80%	4,383,879
Jan 14, 2026	10.44	10.66	10.37	10.55	10.55	0.86%	9,215,100
Jan 13, 2026	10.30	10.58	10.27	10.46	10.46	1.75%	9,419,034
Jan 12, 2026	10.21	10.29	10.18	10.28	10.28	0.88%	4,836,900
Jan 9, 2026	10.13	10.20	10.07	10.19	10.19	0.49%	4,521,400
Jan 8, 2026	10.02	10.14	9.98	10.14	10.14	0.90%	4,027,400
Jan 7, 2026	10.11	10.13	10.01	10.05	10.05	-0.50%	3,140,600
Jan 6, 2026	10.17	10.18	10.07	10.10	10.10	-0.30%	3,678,877
Jan 5, 2026	9.89	10.18	9.89	10.13	10.13	2.84%	4,979,897
Dec 31, 2025	9.84	9.91	9.81	9.85	9.85	-0.20%	2,116,920
Dec 30, 2025	9.82	9.92	9.78	9.87	9.87	0.20%	1,907,877
Dec 29, 2025	9.97	9.97	9.83	9.85	9.85	-1.01%	2,376,400