SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	15.46	15.70	15.15	15.24	15.24	-1.49%	73,788,240
Mar 13, 2026	15.00	15.86	14.98	15.47	15.47	2.72%	119,525,900
Mar 12, 2026	14.83	15.25	14.82	15.06	15.06	0.94%	67,519,400
Mar 11, 2026	14.38	15.06	14.27	14.92	14.92	3.76%	90,991,430
Mar 10, 2026	14.34	14.73	14.29	14.38	14.38	0.21%	48,586,030
Mar 9, 2026	13.43	14.38	13.15	14.35	14.35	4.14%	81,181,070
Mar 6, 2026	13.66	13.89	13.57	13.78	13.78	0.80%	27,622,360
Mar 5, 2026	13.77	13.91	13.56	13.67	13.67	1.03%	33,900,310
Mar 4, 2026	13.46	13.82	13.34	13.53	13.53	-1.10%	35,924,180
Mar 3, 2026	13.98	14.30	13.59	13.68	13.68	-1.44%	52,208,540
Mar 2, 2026	13.98	14.26	13.73	13.88	13.88	-2.32%	42,904,640
Feb 27, 2026	14.11	14.27	14.11	14.21	14.21	-0.14%	27,611,740
Feb 26, 2026	14.64	14.78	14.16	14.23	14.23	-2.80%	55,226,620
Feb 25, 2026	14.41	14.81	14.29	14.64	14.64	2.16%	59,205,380
Feb 24, 2026	14.45	14.80	14.13	14.33	14.33	0.35%	45,017,284
Feb 13, 2026	14.18	14.52	14.12	14.28	14.28	0.35%	38,511,357
Feb 12, 2026	14.37	14.41	14.11	14.23	14.23	-1.25%	31,948,730
Feb 11, 2026	14.13	14.49	14.09	14.41	14.41	2.05%	48,150,770
Feb 10, 2026	14.38	14.45	14.11	14.12	14.12	-1.53%	25,617,110
Feb 9, 2026	14.20	14.50	14.14	14.34	14.34	1.63%	44,602,768
Feb 6, 2026	13.41	14.41	13.33	14.11	14.11	3.83%	72,985,610
Feb 5, 2026	13.67	13.85	13.43	13.59	13.59	-1.38%	27,438,840
Feb 4, 2026	13.60	13.82	13.46	13.78	13.78	0.58%	30,717,130
Feb 3, 2026	13.37	13.72	13.27	13.70	13.70	3.63%	33,479,030
Feb 2, 2026	13.48	13.73	13.21	13.22	13.22	-4.41%	44,951,350
Jan 30, 2026	13.67	13.98	13.37	13.83	13.83	1.24%	52,425,440
Jan 29, 2026	13.92	14.02	13.53	13.66	13.66	-2.57%	54,638,960
Jan 28, 2026	14.08	14.15	13.86	14.02	14.02	-1.13%	45,274,280
Jan 27, 2026	14.61	14.71	13.56	14.18	14.18	-3.67%	98,249,040
Jan 26, 2026	15.25	15.35	14.60	14.72	14.72	-3.48%	70,390,670
Jan 23, 2026	14.73	15.29	14.68	15.25	15.25	3.95%	86,997,619
Jan 22, 2026	14.79	15.08	14.58	14.67	14.67	-1.28%	61,768,490
Jan 21, 2026	14.55	14.95	14.33	14.86	14.86	1.16%	56,714,710
Jan 20, 2026	15.62	15.69	14.65	14.69	14.69	-5.83%	104,561,700
Jan 19, 2026	15.51	15.80	15.40	15.60	15.60	0.58%	74,576,820
Jan 16, 2026	15.49	15.86	15.32	15.51	15.51	1.04%	89,344,680
Jan 15, 2026	15.03	15.63	15.02	15.35	15.35	0.85%	85,228,601
Jan 14, 2026	15.03	15.58	14.97	15.22	15.22	0.73%	101,578,300
Jan 13, 2026	15.33	15.67	15.05	15.11	15.11	-1.11%	103,926,900
Jan 12, 2026	15.09	15.34	14.75	15.28	15.28	0.66%	89,262,355
Jan 9, 2026	14.91	15.42	14.83	15.18	15.18	1.07%	66,867,620
Jan 8, 2026	15.12	15.35	14.82	15.02	15.02	-1.64%	72,657,220
Jan 7, 2026	15.51	15.80	15.16	15.27	15.27	-2.61%	80,834,650
Jan 6, 2026	15.57	15.88	15.48	15.68	15.68	1.75%	82,669,915
Jan 5, 2026	15.27	15.59	15.03	15.41	15.41	1.05%	74,267,021
Dec 31, 2025	15.60	15.75	15.21	15.25	15.25	-2.49%	55,997,330
Dec 30, 2025	15.41	15.85	15.20	15.64	15.64	-0.26%	72,273,130
Dec 29, 2025	16.11	16.18	15.43	15.68	15.68	-3.21%	106,188,996
Dec 26, 2025	15.19	16.50	14.97	16.20	16.20	8.87%	167,062,800
Dec 25, 2025	15.04	15.05	14.73	14.88	14.88	-0.93%	41,568,560