SHE:300509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.58	13.79	13.58	13.60	13.60	-0.44%	4,007,841
Mar 5, 2026	13.51	14.04	13.35	13.66	13.66	2.40%	7,045,871
Mar 4, 2026	13.09	13.46	13.06	13.34	13.34	0.08%	8,616,500
Mar 3, 2026	14.33	14.37	13.23	13.33	13.33	-6.98%	9,750,071
Mar 2, 2026	14.73	15.04	14.22	14.33	14.33	-4.28%	7,556,652
Feb 27, 2026	14.78	15.19	14.69	14.97	14.97	0.81%	4,781,382
Feb 26, 2026	14.93	15.10	14.72	14.85	14.85	-0.93%	5,945,487
Feb 25, 2026	14.64	15.02	14.43	14.99	14.99	2.39%	6,317,300
Feb 24, 2026	14.66	14.74	14.45	14.64	14.64	0.62%	5,060,210
Feb 13, 2026	14.70	14.85	14.52	14.55	14.55	-0.89%	4,743,100
Feb 12, 2026	15.00	15.07	14.60	14.68	14.68	-1.94%	7,820,354
Feb 11, 2026	14.98	15.64	14.90	14.97	14.97	-0.53%	8,521,061
Feb 10, 2026	15.29	15.80	14.97	15.05	15.05	-2.40%	9,366,935
Feb 9, 2026	14.76	15.49	14.56	15.42	15.42	5.83%	11,755,200
Feb 6, 2026	14.24	14.85	14.12	14.57	14.57	1.53%	6,520,470
Feb 5, 2026	14.60	14.69	14.28	14.35	14.35	-2.97%	7,350,460
Feb 4, 2026	14.96	15.38	14.68	14.79	14.79	-0.94%	8,660,825
Feb 3, 2026	15.33	15.44	14.74	14.93	14.93	-0.27%	8,935,695
Feb 2, 2026	16.20	16.20	14.86	14.97	14.97	-5.31%	12,490,580
Jan 30, 2026	15.76	16.36	15.13	15.81	15.81	-0.63%	19,753,830
Jan 29, 2026	14.73	16.40	14.56	15.91	15.91	6.28%	29,897,849
Jan 28, 2026	16.60	17.00	14.17	14.97	14.97	-4.10%	31,379,440
Jan 27, 2026	14.86	16.08	14.77	15.61	15.61	4.48%	16,002,350
Jan 26, 2026	15.10	15.52	14.75	14.94	14.94	-1.19%	8,094,743
Jan 23, 2026	15.07	15.23	14.93	15.12	15.12	0.20%	6,781,155
Jan 22, 2026	15.26	15.33	14.88	15.09	15.09	-0.53%	6,667,351
Jan 21, 2026	14.72	15.26	14.61	15.17	15.17	2.64%	7,593,672
Jan 20, 2026	14.96	15.04	14.66	14.78	14.78	-1.07%	6,006,512
Jan 19, 2026	14.66	15.14	14.50	14.94	14.94	2.19%	9,265,535
Jan 16, 2026	15.00	15.14	14.54	14.62	14.62	-2.14%	6,823,210
Jan 15, 2026	14.96	15.12	14.76	14.94	14.94	-1.39%	7,657,994
Jan 14, 2026	15.45	15.74	14.88	15.15	15.15	-3.19%	16,910,100
Jan 13, 2026	15.38	16.59	15.15	15.65	15.65	-	20,413,400
Jan 12, 2026	16.00	16.18	15.38	15.65	15.65	-3.51%	22,142,000
Jan 9, 2026	15.38	16.63	15.20	16.22	16.22	4.98%	19,421,982
Jan 8, 2026	15.31	15.62	14.73	15.45	15.45	0.91%	22,657,721
Jan 7, 2026	13.53	16.30	13.37	15.31	15.31	12.41%	40,137,209
Jan 6, 2026	13.31	13.80	13.06	13.62	13.62	2.64%	14,196,699
Jan 5, 2026	13.02	13.58	12.97	13.27	13.27	3.35%	13,734,360
Dec 31, 2025	13.15	13.15	12.76	12.84	12.84	-2.87%	11,350,300
Dec 30, 2025	12.88	13.34	12.66	13.22	13.22	2.48%	19,017,810
Dec 29, 2025	12.50	12.95	12.25	12.90	12.90	-0.46%	12,537,800
Dec 26, 2025	12.75	13.03	12.63	12.96	12.96	1.09%	10,119,320
Dec 25, 2025	12.78	12.95	12.60	12.82	12.82	-0.47%	11,115,560
Dec 24, 2025	12.69	13.07	12.58	12.88	12.88	2.47%	13,611,060
Dec 23, 2025	12.55	13.45	12.46	12.57	12.57	0.80%	22,441,070
Dec 22, 2025	12.40	12.56	12.24	12.47	12.47	0.97%	7,023,274
Dec 19, 2025	12.04	12.58	11.98	12.35	12.35	2.83%	8,880,355
Dec 18, 2025	12.20	12.30	11.95	12.01	12.01	-0.99%	6,498,500
Dec 17, 2025	12.12	12.20	11.69	12.13	12.13	-0.33%	10,333,960