SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.86	25.01	24.67	24.86	24.86	-0.16%	8,138,333
Mar 5, 2026	25.38	25.50	24.60	24.90	24.90	-0.04%	10,383,390
Mar 4, 2026	25.10	25.53	24.77	24.91	24.91	-2.20%	12,438,441
Mar 3, 2026	26.90	27.54	25.30	25.47	25.47	-5.03%	16,218,920
Mar 2, 2026	27.28	27.63	26.64	26.82	26.82	-3.77%	12,690,330
Feb 27, 2026	27.73	27.87	27.41	27.87	27.87	0.32%	8,803,313
Feb 26, 2026	28.30	28.39	27.60	27.78	27.78	-1.28%	11,928,490
Feb 25, 2026	27.72	28.47	27.54	28.14	28.14	1.99%	12,933,380
Feb 24, 2026	28.48	28.48	27.59	27.59	27.59	-1.95%	12,396,900
Feb 13, 2026	28.06	29.18	27.86	28.14	28.14	1.04%	14,377,619
Feb 12, 2026	27.90	28.10	27.81	27.85	27.85	-0.36%	6,948,543
Feb 11, 2026	28.05	28.31	27.89	27.95	27.95	-0.53%	8,020,994
Feb 10, 2026	28.74	28.86	28.10	28.10	28.10	-2.16%	10,585,100
Feb 9, 2026	28.80	29.13	28.59	28.72	28.72	0.95%	11,836,470
Feb 6, 2026	28.10	29.00	27.59	28.45	28.45	0.60%	12,847,141
Feb 5, 2026	29.15	29.32	28.12	28.28	28.28	-2.98%	13,593,490
Feb 4, 2026	29.03	29.68	28.73	29.15	29.15	-0.51%	15,913,940
Feb 3, 2026	27.75	29.58	27.50	29.30	29.30	9.45%	30,503,570
Feb 2, 2026	27.58	27.69	26.74	26.77	26.77	-2.65%	9,787,047
Jan 30, 2026	27.52	27.88	26.78	27.50	27.50	-0.22%	12,849,710
Jan 29, 2026	28.20	28.39	27.44	27.56	27.56	-2.65%	14,449,120
Jan 28, 2026	28.79	28.92	28.08	28.31	28.31	-2.28%	14,791,260
Jan 27, 2026	29.46	29.64	27.40	28.97	28.97	-2.39%	24,437,660
Jan 26, 2026	31.32	31.58	29.40	29.68	29.68	-3.32%	27,386,580
Jan 23, 2026	28.87	30.78	28.87	30.70	30.70	6.45%	37,695,600
Jan 22, 2026	29.20	29.66	28.63	28.84	28.84	-0.62%	12,888,780
Jan 21, 2026	28.62	29.49	28.40	29.02	29.02	0.76%	13,977,910
Jan 20, 2026	29.92	30.02	28.50	28.80	28.80	-3.65%	17,962,170
Jan 19, 2026	29.61	30.38	29.48	29.89	29.89	-0.07%	15,234,430
Jan 16, 2026	30.27	30.41	29.51	29.91	29.91	-0.70%	20,579,310
Jan 15, 2026	29.24	30.80	29.24	30.12	30.12	3.15%	28,358,150
Jan 14, 2026	28.45	30.16	28.41	29.20	29.20	2.60%	31,719,450
Jan 13, 2026	29.25	29.46	28.45	28.46	28.46	-2.80%	21,284,150
Jan 12, 2026	29.19	29.42	28.65	29.28	29.28	-1.25%	27,466,811
Jan 9, 2026	29.86	30.00	29.17	29.65	29.65	-	28,287,750
Jan 8, 2026	29.97	30.10	29.30	29.65	29.65	-1.40%	26,910,300
Jan 7, 2026	29.05	30.88	29.02	30.07	30.07	3.19%	38,276,570
Jan 6, 2026	28.53	29.60	28.52	29.14	29.14	2.50%	25,830,749
Jan 5, 2026	27.92	28.55	27.37	28.43	28.43	2.08%	25,015,053
Dec 31, 2025	27.86	28.08	27.11	27.85	27.85	1.46%	20,148,620
Dec 30, 2025	26.61	28.13	26.39	27.45	27.45	3.16%	22,186,900
Dec 29, 2025	26.80	27.25	26.55	26.61	26.61	-1.19%	10,673,890
Dec 26, 2025	26.96	27.41	26.70	26.93	26.93	0.67%	14,596,020
Dec 25, 2025	27.00	27.00	26.50	26.75	26.75	-0.63%	8,914,322
Dec 24, 2025	26.50	26.99	26.37	26.92	26.92	1.05%	12,631,416
Dec 23, 2025	26.37	27.08	26.21	26.64	26.64	1.68%	15,413,052
Dec 22, 2025	25.90	26.49	25.83	26.20	26.20	1.39%	8,719,807
Dec 19, 2025	25.51	25.92	25.51	25.84	25.84	1.53%	6,867,897
Dec 18, 2025	25.65	26.04	25.42	25.45	25.45	-1.39%	7,001,991
Dec 17, 2025	25.47	26.04	25.28	25.81	25.81	1.89%	8,765,341