SHE:300569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	7.01	7.29	6.88	7.14	7.14	-	53,783,860
Mar 26, 2026	7.38	7.45	7.11	7.14	7.14	-4.93%	71,311,262
Mar 25, 2026	7.39	7.62	7.25	7.51	7.51	1.35%	90,839,790
Mar 24, 2026	7.29	7.43	6.97	7.41	7.41	3.78%	104,221,000
Mar 23, 2026	7.21	7.52	7.08	7.14	7.14	-4.29%	100,675,500
Mar 20, 2026	7.69	7.95	7.46	7.46	7.46	-2.86%	131,965,500
Mar 19, 2026	7.57	8.21	7.43	7.68	7.68	0.52%	164,670,100
Mar 18, 2026	8.02	8.15	7.54	7.64	7.64	-5.09%	156,349,400
Mar 17, 2026	8.18	8.59	7.94	8.05	8.05	-3.48%	198,575,400
Mar 16, 2026	7.79	8.95	7.73	8.34	8.34	7.06%	260,413,100
Mar 13, 2026	7.15	8.25	7.06	7.79	7.79	10.50%	204,224,000
Mar 12, 2026	6.90	7.21	6.79	7.05	7.05	1.15%	91,413,870
Mar 11, 2026	6.77	6.99	6.73	6.97	6.97	2.95%	53,398,240
Mar 10, 2026	6.66	6.80	6.61	6.77	6.77	1.04%	42,345,260
Mar 9, 2026	6.54	6.71	6.51	6.70	6.70	1.36%	42,861,790
Mar 6, 2026	6.50	6.66	6.47	6.61	6.61	1.07%	32,415,640
Mar 5, 2026	6.45	6.58	6.40	6.54	6.54	3.32%	38,667,510
Mar 4, 2026	6.17	6.43	6.17	6.33	6.33	-	26,187,081
Mar 3, 2026	6.42	6.51	6.28	6.33	6.33	-0.63%	35,466,510
Mar 2, 2026	6.45	6.55	6.36	6.37	6.37	-2.60%	30,029,500
Feb 27, 2026	6.52	6.75	6.47	6.54	6.54	0.31%	42,642,560
Feb 26, 2026	6.32	6.52	6.28	6.52	6.52	3.49%	38,882,540
Feb 25, 2026	6.27	6.33	6.24	6.30	6.30	0.16%	18,818,360
Feb 24, 2026	6.12	6.30	6.12	6.29	6.29	3.28%	24,319,540
Feb 13, 2026	6.17	6.20	6.09	6.09	6.09	-1.62%	14,674,200
Feb 12, 2026	6.21	6.25	6.11	6.19	6.19	-0.48%	15,898,370
Feb 11, 2026	6.23	6.32	6.21	6.22	6.22	-0.16%	15,789,370
Feb 10, 2026	6.29	6.31	6.22	6.23	6.23	-1.11%	15,044,972
Feb 9, 2026	6.25	6.35	6.23	6.30	6.30	1.94%	21,073,210
Feb 6, 2026	6.09	6.25	6.06	6.18	6.18	0.98%	21,276,740
Feb 5, 2026	6.27	6.29	6.10	6.12	6.12	-3.16%	26,548,410
Feb 4, 2026	6.22	6.33	6.21	6.32	6.32	0.80%	24,252,941
Feb 3, 2026	6.07	6.27	6.06	6.27	6.27	3.81%	25,982,790
Feb 2, 2026	6.14	6.20	6.02	6.04	6.04	-1.47%	21,164,590
Jan 30, 2026	6.20	6.25	5.98	6.13	6.13	-1.29%	27,068,561
Jan 29, 2026	6.35	6.35	6.16	6.21	6.21	-2.66%	30,832,247
Jan 28, 2026	6.32	6.45	6.24	6.38	6.38	1.43%	41,666,460
Jan 27, 2026	6.25	6.33	6.11	6.29	6.29	0.16%	28,648,960
Jan 26, 2026	6.36	6.40	6.22	6.28	6.28	-1.41%	31,528,800
Jan 23, 2026	6.28	6.40	6.27	6.37	6.37	1.59%	39,099,810
Jan 22, 2026	6.24	6.29	6.22	6.27	6.27	0.48%	21,441,280
Jan 21, 2026	6.19	6.24	6.18	6.24	6.24	-	18,004,020
Jan 20, 2026	6.26	6.30	6.17	6.24	6.24	-0.64%	25,317,760
Jan 19, 2026	6.17	6.31	6.14	6.28	6.28	2.28%	33,762,140
Jan 16, 2026	6.08	6.22	6.04	6.14	6.14	1.99%	34,411,887
Jan 15, 2026	6.01	6.07	5.96	6.02	6.02	0.17%	16,346,740
Jan 14, 2026	6.06	6.12	5.92	6.01	6.01	-0.83%	30,118,570
Jan 13, 2026	6.15	6.15	6.01	6.06	6.06	-1.46%	29,329,270
Jan 12, 2026	6.08	6.17	6.05	6.15	6.15	0.65%	30,909,850
Jan 9, 2026	6.07	6.21	6.04	6.11	6.11	-	37,038,039