SHE:300543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.75	10.95	10.70	10.84	10.84	-	5,795,834
Mar 5, 2026	10.68	11.08	10.67	10.84	10.84	3.63%	10,959,210
Mar 4, 2026	10.31	10.64	10.20	10.46	10.46	0.58%	6,857,932
Mar 3, 2026	10.85	11.02	10.37	10.40	10.40	-4.32%	8,451,295
Mar 2, 2026	11.21	11.37	10.85	10.87	10.87	-5.48%	10,537,905
Feb 27, 2026	11.56	11.56	11.40	11.50	11.50	-0.43%	4,873,347
Feb 26, 2026	11.45	11.58	11.45	11.55	11.55	0.79%	5,826,413
Feb 25, 2026	11.45	11.53	11.39	11.46	11.46	0.44%	5,688,481
Feb 24, 2026	11.48	11.62	11.39	11.41	11.41	1.42%	9,242,785
Feb 13, 2026	11.26	11.38	11.23	11.25	11.25	-0.09%	4,731,664
Feb 12, 2026	11.26	11.30	11.10	11.26	11.26	0.27%	4,127,160
Feb 11, 2026	11.23	11.30	11.18	11.23	11.23	-0.09%	3,085,000
Feb 10, 2026	11.26	11.36	11.22	11.24	11.24	0.09%	4,014,789
Feb 9, 2026	11.21	11.26	11.16	11.23	11.23	1.35%	3,581,600
Feb 6, 2026	10.90	11.17	10.88	11.08	11.08	1.19%	4,523,805
Feb 5, 2026	11.09	11.18	10.95	10.95	10.95	-1.79%	4,305,310
Feb 4, 2026	11.24	11.33	11.06	11.15	11.15	-0.98%	4,193,168
Feb 3, 2026	11.12	11.30	11.05	11.26	11.26	2.27%	5,116,496
Feb 2, 2026	11.38	11.38	11.00	11.01	11.01	-2.65%	7,568,151
Jan 30, 2026	11.20	11.38	11.12	11.31	11.31	0.62%	7,246,101
Jan 29, 2026	11.37	11.55	11.20	11.24	11.24	-1.14%	6,237,457
Jan 28, 2026	11.60	11.62	11.34	11.37	11.37	-2.15%	6,896,411
Jan 27, 2026	11.58	11.64	11.16	11.62	11.62	0.35%	8,323,945
Jan 26, 2026	11.88	11.88	11.48	11.58	11.58	-2.36%	8,474,259
Jan 23, 2026	11.74	11.90	11.70	11.86	11.86	1.02%	9,717,939
Jan 22, 2026	11.74	11.76	11.60	11.74	11.74	0.86%	7,683,732
Jan 21, 2026	11.62	11.69	11.45	11.64	11.64	0.61%	6,575,059
Jan 20, 2026	11.73	11.78	11.52	11.57	11.57	-1.70%	7,803,404
Jan 19, 2026	11.62	11.81	11.62	11.77	11.77	0.77%	8,837,221
Jan 16, 2026	11.60	11.73	11.46	11.68	11.68	1.57%	9,570,707
Jan 15, 2026	11.59	11.81	11.39	11.50	11.50	-2.38%	11,527,600
Jan 14, 2026	11.53	12.05	11.51	11.78	11.78	2.26%	24,335,110
Jan 13, 2026	11.50	11.80	11.29	11.52	11.52	-	15,578,908
Jan 12, 2026	11.16	11.57	11.16	11.52	11.52	2.95%	11,907,778
Jan 9, 2026	11.08	11.20	11.03	11.19	11.19	1.08%	9,569,477
Jan 8, 2026	10.98	11.10	10.92	11.07	11.07	1.10%	8,158,982
Jan 7, 2026	11.06	11.09	10.91	10.95	10.95	-0.99%	6,975,388
Jan 6, 2026	11.05	11.14	10.99	11.06	11.06	0.09%	7,914,076
Jan 5, 2026	11.00	11.08	10.86	11.05	11.05	-0.63%	8,990,632
Dec 31, 2025	11.04	11.21	10.76	11.12	11.12	0.36%	13,765,150
Dec 30, 2025	10.84	11.14	10.73	11.08	11.08	2.69%	13,282,930
Dec 29, 2025	10.86	10.86	10.69	10.79	10.79	-0.83%	7,739,242
Dec 26, 2025	10.80	10.90	10.68	10.88	10.88	0.28%	7,768,991
Dec 25, 2025	10.72	10.85	10.62	10.85	10.85	1.69%	5,652,901
Dec 24, 2025	10.47	10.71	10.44	10.67	10.67	1.81%	4,060,855
Dec 23, 2025	10.60	10.64	10.45	10.48	10.48	-1.78%	4,348,775
Dec 22, 2025	10.49	10.79	10.46	10.67	10.67	2.11%	7,151,235
Dec 19, 2025	10.34	10.49	10.33	10.45	10.45	1.36%	3,764,793
Dec 18, 2025	10.20	10.43	10.16	10.31	10.31	0.59%	4,294,871
Dec 17, 2025	10.25	10.39	10.03	10.25	10.25	-0.49%	6,638,100