SHE:300515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.43	19.70	19.31	19.60	19.60	1.03%	2,357,100
Mar 5, 2026	19.36	19.67	19.25	19.40	19.40	2.11%	1,981,600
Mar 4, 2026	19.21	19.35	18.77	19.00	19.00	-1.55%	2,113,700
Mar 3, 2026	20.24	20.27	19.26	19.30	19.30	-4.08%	2,916,186
Mar 2, 2026	20.64	20.65	20.02	20.12	20.12	-3.27%	2,611,300
Feb 27, 2026	20.91	20.91	20.61	20.80	20.80	-0.91%	2,359,300
Feb 26, 2026	20.66	21.01	20.60	20.99	20.99	1.60%	2,647,900
Feb 25, 2026	20.70	20.73	20.56	20.66	20.66	-0.05%	2,106,300
Feb 24, 2026	20.55	20.72	20.39	20.67	20.67	0.93%	2,342,000
Feb 13, 2026	20.41	20.73	20.34	20.48	20.48	-0.19%	1,591,900
Feb 12, 2026	20.39	20.63	20.30	20.52	20.52	0.88%	2,018,600
Feb 11, 2026	20.25	20.49	20.16	20.34	20.34	0.59%	1,616,908
Feb 10, 2026	20.34	20.47	20.21	20.22	20.22	-0.44%	1,914,400
Feb 9, 2026	20.27	20.36	20.16	20.31	20.31	1.15%	1,430,100
Feb 6, 2026	19.67	20.29	19.65	20.08	20.08	1.47%	2,538,200
Feb 5, 2026	19.91	20.06	19.77	19.79	19.79	-1.20%	1,704,900
Feb 4, 2026	20.33	20.47	19.83	20.03	20.03	-1.48%	2,860,787
Feb 3, 2026	20.15	20.38	20.04	20.33	20.33	2.01%	2,220,501
Feb 2, 2026	20.22	20.49	19.90	19.93	19.93	-2.21%	2,819,400
Jan 30, 2026	20.12	20.48	19.88	20.38	20.38	0.79%	2,757,400
Jan 29, 2026	20.64	20.79	20.13	20.22	20.22	-2.13%	3,622,587
Jan 28, 2026	21.08	21.12	20.65	20.66	20.66	-1.99%	2,511,400
Jan 27, 2026	21.13	21.20	20.48	21.08	21.08	-0.14%	2,620,700
Jan 26, 2026	21.49	21.66	21.01	21.11	21.11	-1.77%	3,486,700
Jan 23, 2026	21.13	21.59	21.08	21.49	21.49	1.70%	3,570,800
Jan 22, 2026	21.36	21.38	21.10	21.13	21.13	-0.52%	2,386,500
Jan 21, 2026	21.00	21.32	20.80	21.24	21.24	0.76%	3,186,700
Jan 20, 2026	21.61	21.64	20.94	21.08	21.08	-2.50%	4,653,300
Jan 19, 2026	20.93	21.70	20.91	21.62	21.62	2.81%	6,479,087
Jan 16, 2026	20.64	21.14	20.50	21.03	21.03	2.54%	5,168,400
Jan 15, 2026	20.25	20.52	20.23	20.51	20.51	0.89%	2,634,902
Jan 14, 2026	20.46	20.65	20.04	20.33	20.33	0.30%	4,854,200
Jan 13, 2026	20.86	20.87	20.24	20.27	20.27	-2.31%	4,421,000
Jan 12, 2026	20.60	20.85	20.51	20.75	20.75	0.63%	3,847,686
Jan 9, 2026	20.28	20.70	20.28	20.62	20.62	1.38%	3,697,900
Jan 8, 2026	20.04	20.52	19.94	20.34	20.34	1.95%	3,312,596
Jan 7, 2026	19.95	20.08	19.76	19.95	19.95	0.05%	2,343,800
Jan 6, 2026	20.00	20.18	19.84	19.94	19.94	-0.30%	2,456,900
Jan 5, 2026	19.65	20.00	19.54	20.00	20.00	1.73%	2,503,400
Dec 31, 2025	19.50	19.81	19.39	19.66	19.66	0.98%	1,696,100
Dec 30, 2025	19.60	19.73	19.46	19.47	19.47	-0.66%	1,637,900
Dec 29, 2025	19.66	19.70	19.48	19.60	19.60	-0.31%	1,413,200
Dec 26, 2025	19.90	19.93	19.64	19.66	19.66	-1.21%	2,062,000
Dec 25, 2025	19.79	19.95	19.73	19.90	19.90	0.86%	1,917,837
Dec 24, 2025	19.48	19.80	19.40	19.73	19.73	1.28%	1,943,600
Dec 23, 2025	19.65	19.67	19.42	19.48	19.48	-0.76%	1,679,516
Dec 22, 2025	19.40	19.82	19.40	19.63	19.63	1.24%	2,364,400
Dec 19, 2025	19.21	19.48	19.21	19.39	19.39	0.99%	1,677,700
Dec 18, 2025	19.04	19.35	18.97	19.20	19.20	0.68%	1,795,100
Dec 17, 2025	18.77	19.13	18.54	19.07	19.07	1.49%	2,099,000