SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.75	14.31	13.75	14.07	14.07	2.70%	2,873,000
Mar 9, 2026	13.48	13.75	13.13	13.70	13.70	1.48%	2,792,250
Mar 6, 2026	13.36	13.57	13.17	13.50	13.50	1.12%	1,842,500
Mar 5, 2026	13.17	13.54	13.14	13.35	13.35	2.69%	2,702,358
Mar 4, 2026	13.11	13.35	12.97	13.00	13.00	-1.14%	1,550,950
Mar 3, 2026	13.55	13.65	13.12	13.15	13.15	-3.02%	2,644,650
Mar 2, 2026	13.96	14.01	13.46	13.56	13.56	-3.21%	3,698,750
Feb 27, 2026	14.20	14.22	13.86	14.01	14.01	-1.48%	3,136,400
Feb 26, 2026	14.18	14.28	14.08	14.22	14.22	-0.49%	1,673,400
Feb 25, 2026	14.30	14.37	14.17	14.29	14.29	-0.21%	1,999,400
Feb 24, 2026	14.40	14.61	14.30	14.32	14.32	-0.28%	2,069,300
Feb 13, 2026	14.36	14.50	14.36	14.36	14.36	-0.55%	957,900
Feb 12, 2026	14.50	14.56	14.35	14.44	14.44	-0.14%	1,573,250
Feb 11, 2026	14.73	14.76	14.41	14.46	14.46	-1.23%	2,193,000
Feb 10, 2026	14.95	14.95	14.56	14.64	14.64	-1.35%	2,237,800
Feb 9, 2026	14.42	14.93	14.42	14.84	14.84	3.70%	3,900,210
Feb 6, 2026	14.16	14.48	14.08	14.31	14.31	0.07%	2,874,650
Feb 5, 2026	14.24	14.47	14.11	14.30	14.30	-1.11%	3,134,700
Feb 4, 2026	14.52	14.69	14.43	14.46	14.46	-0.41%	2,275,300
Feb 3, 2026	14.50	14.59	14.39	14.52	14.52	0.35%	1,962,810
Feb 2, 2026	14.60	14.76	14.41	14.47	14.47	-0.41%	1,882,400
Jan 30, 2026	14.61	14.67	14.30	14.53	14.53	-0.55%	2,335,750
Jan 29, 2026	14.33	15.09	14.27	14.61	14.61	1.25%	5,257,930
Jan 28, 2026	14.80	14.84	14.30	14.43	14.43	-3.02%	4,847,300
Jan 27, 2026	15.25	15.49	14.73	14.88	14.88	-2.49%	3,805,910
Jan 26, 2026	15.48	15.48	14.98	15.26	15.26	-2.18%	2,638,739
Jan 23, 2026	15.70	15.98	15.59	15.60	15.60	-1.27%	2,057,950
Jan 22, 2026	15.45	15.84	15.41	15.80	15.80	2.53%	2,041,950
Jan 21, 2026	15.51	15.72	15.35	15.41	15.41	-0.64%	2,115,800
Jan 20, 2026	15.64	16.10	15.46	15.51	15.51	0.06%	3,810,200
Jan 19, 2026	16.00	16.00	15.35	15.50	15.50	-3.25%	4,101,100
Jan 16, 2026	14.96	16.10	14.71	16.02	16.02	7.30%	6,020,060
Jan 15, 2026	14.99	15.19	14.87	14.93	14.93	-0.73%	1,658,100
Jan 14, 2026	14.98	15.15	14.61	15.04	15.04	0.47%	4,097,950
Jan 13, 2026	15.55	15.58	14.87	14.97	14.97	-2.67%	2,988,100
Jan 12, 2026	15.64	15.65	15.33	15.38	15.38	-1.28%	3,482,105
Jan 9, 2026	15.20	15.77	15.15	15.58	15.58	1.23%	2,908,900
Jan 8, 2026	15.17	15.60	14.75	15.39	15.39	1.92%	4,735,500
Jan 7, 2026	14.30	15.30	14.29	15.10	15.10	4.86%	5,051,450
Jan 6, 2026	14.45	14.60	14.22	14.40	14.40	0.07%	2,904,750
Jan 5, 2026	14.48	14.82	14.34	14.39	14.39	-1.84%	3,887,397
Dec 31, 2025	14.60	14.93	14.48	14.66	14.66	-0.61%	3,995,600
Dec 30, 2025	14.90	15.28	14.46	14.75	14.75	-3.91%	7,118,100
Dec 29, 2025	15.20	16.38	15.00	15.35	15.35	3.58%	8,464,350
Dec 26, 2025	15.14	15.50	14.77	14.82	14.82	-2.88%	6,213,931
Dec 25, 2025	14.80	15.26	14.50	15.26	15.26	4.52%	6,833,750
Dec 24, 2025	13.93	14.85	13.72	14.60	14.60	5.80%	7,478,918
Dec 23, 2025	14.00	14.12	13.76	13.80	13.80	-1.50%	2,477,200
Dec 22, 2025	13.73	14.10	13.48	14.01	14.01	2.64%	4,063,900
Dec 19, 2025	13.17	13.73	13.17	13.65	13.65	2.32%	2,970,550