SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.87	18.08	17.78	17.99	17.99	0.33%	10,241,350
Mar 5, 2026	18.04	18.18	17.86	17.93	17.93	1.99%	15,591,860
Mar 4, 2026	17.50	17.96	17.41	17.58	17.58	-1.18%	16,886,550
Mar 3, 2026	19.27	19.40	17.75	17.79	17.79	-7.34%	34,659,750
Mar 2, 2026	19.85	20.03	19.18	19.20	19.20	-5.47%	30,764,030
Feb 27, 2026	20.21	20.60	19.87	20.31	20.31	-0.25%	21,470,620
Feb 26, 2026	19.98	20.63	19.84	20.36	20.36	2.16%	25,155,330
Feb 25, 2026	19.92	20.32	19.83	19.93	19.93	0.10%	19,215,430
Feb 24, 2026	21.03	21.19	19.72	19.91	19.91	-5.68%	32,739,520
Feb 13, 2026	21.14	21.63	21.04	21.11	21.11	-0.85%	25,653,340
Feb 12, 2026	21.17	21.45	20.83	21.29	21.29	0.52%	29,266,620
Feb 11, 2026	20.30	21.63	20.26	21.18	21.18	2.77%	47,169,980
Feb 10, 2026	19.85	21.00	19.72	20.61	20.61	3.99%	35,388,820
Feb 9, 2026	19.43	19.87	19.36	19.82	19.82	3.61%	17,465,360
Feb 6, 2026	19.08	19.46	18.87	19.13	19.13	-0.31%	12,815,710
Feb 5, 2026	19.11	19.33	19.06	19.19	19.19	-0.67%	11,930,490
Feb 4, 2026	19.44	19.44	19.06	19.32	19.32	-1.28%	15,061,540
Feb 3, 2026	19.35	19.57	19.12	19.57	19.57	2.35%	16,376,000
Feb 2, 2026	19.51	19.78	19.09	19.12	19.12	-2.00%	19,156,690
Jan 30, 2026	19.77	19.98	19.26	19.51	19.51	-1.86%	17,912,500
Jan 29, 2026	20.10	20.57	19.69	19.88	19.88	-1.63%	22,980,950
Jan 28, 2026	20.40	20.82	20.13	20.21	20.21	-0.83%	21,736,380
Jan 27, 2026	20.01	20.49	19.48	20.38	20.38	1.44%	22,191,040
Jan 26, 2026	20.91	21.05	19.80	20.09	20.09	-3.88%	28,800,850
Jan 23, 2026	20.70	20.95	20.56	20.90	20.90	0.92%	19,711,330
Jan 22, 2026	21.06	21.25	20.59	20.71	20.71	-0.34%	19,080,750
Jan 21, 2026	20.50	21.26	20.46	20.78	20.78	0.19%	20,734,930
Jan 20, 2026	21.10	21.17	20.46	20.74	20.74	-1.33%	22,979,310
Jan 19, 2026	21.25	21.35	20.87	21.02	21.02	-1.59%	20,863,970
Jan 16, 2026	21.80	21.96	20.98	21.36	21.36	-1.66%	27,343,880
Jan 15, 2026	22.00	22.43	21.34	21.72	21.72	-2.43%	30,756,592
Jan 14, 2026	21.71	22.98	21.71	22.26	22.26	1.60%	53,545,290
Jan 13, 2026	23.40	23.40	21.73	21.91	21.91	-7.16%	66,999,620
Jan 12, 2026	22.30	23.89	21.93	23.60	23.60	7.47%	79,383,983
Jan 9, 2026	20.80	21.96	20.80	21.96	21.96	4.82%	48,146,920
Jan 8, 2026	20.70	21.28	20.60	20.95	20.95	0.72%	33,962,820
Jan 7, 2026	20.58	21.21	20.58	20.80	20.80	-0.62%	33,934,590
Jan 6, 2026	20.92	21.20	20.51	20.93	20.93	-0.62%	38,866,140
Jan 5, 2026	20.50	21.45	20.37	21.06	21.06	4.83%	55,357,930
Dec 31, 2025	19.95	20.64	19.21	20.09	20.09	2.92%	43,987,740
Dec 30, 2025	19.35	19.84	19.13	19.52	19.52	2.04%	31,102,570
Dec 29, 2025	18.77	19.36	18.65	19.13	19.13	1.81%	23,192,126
Dec 26, 2025	19.00	19.05	18.72	18.79	18.79	-1.36%	14,203,570
Dec 25, 2025	19.10	19.15	18.88	19.05	19.05	0.26%	13,625,560
Dec 24, 2025	19.00	19.04	18.84	19.00	19.00	-0.26%	16,099,260
Dec 23, 2025	18.88	19.15	18.76	19.05	19.05	0.79%	16,112,430
Dec 22, 2025	18.90	19.09	18.87	18.90	18.90	-0.47%	16,101,380
Dec 19, 2025	19.00	19.20	18.88	18.99	18.99	-2.37%	26,563,575
Dec 18, 2025	18.71	20.88	18.56	19.45	19.45	2.86%	41,407,810
Dec 17, 2025	18.17	19.13	17.87	18.91	18.91	3.62%	22,776,430