SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.18	27.92	27.13	27.48	27.48	0.96%	4,144,900
Mar 5, 2026	27.64	27.64	26.96	27.22	27.22	0.44%	3,766,500
Mar 4, 2026	26.60	27.70	26.34	27.10	27.10	0.89%	5,028,436
Mar 3, 2026	28.15	28.75	26.72	26.86	26.86	-4.58%	6,654,614
Mar 2, 2026	28.56	28.76	27.77	28.15	28.15	-2.60%	5,911,600
Feb 27, 2026	28.33	29.28	27.70	28.90	28.90	2.37%	6,634,400
Feb 26, 2026	27.92	28.39	27.89	28.23	28.23	1.00%	3,535,300
Feb 25, 2026	27.75	28.06	27.40	27.95	27.95	1.49%	3,599,900
Feb 24, 2026	28.36	28.39	27.53	27.54	27.54	-1.89%	4,724,200
Feb 13, 2026	28.00	28.40	27.95	28.07	28.07	-0.28%	3,794,500
Feb 12, 2026	28.12	28.55	27.93	28.15	28.15	0.07%	5,492,188
Feb 11, 2026	29.42	29.42	28.08	28.13	28.13	-4.22%	9,089,600
Feb 10, 2026	30.63	30.99	29.31	29.37	29.37	-4.55%	8,427,756
Feb 9, 2026	30.50	31.19	30.10	30.77	30.77	0.89%	11,219,840
Feb 6, 2026	29.30	32.00	28.82	30.50	30.50	6.72%	18,246,880
Feb 5, 2026	28.50	29.42	28.28	28.58	28.58	0.32%	6,616,144
Feb 4, 2026	27.54	28.70	27.28	28.49	28.49	3.37%	6,519,350
Feb 3, 2026	27.40	27.64	27.00	27.56	27.56	1.17%	3,808,084
Feb 2, 2026	27.15	28.20	27.01	27.24	27.24	0.04%	5,440,300
Jan 30, 2026	26.55	27.27	26.55	27.23	27.23	1.91%	4,483,233
Jan 29, 2026	27.06	27.66	26.71	26.72	26.72	-1.26%	5,615,587
Jan 28, 2026	27.07	27.34	26.72	27.06	27.06	-0.55%	5,013,333
Jan 27, 2026	27.65	27.67	26.00	27.21	27.21	-1.34%	7,508,721
Jan 26, 2026	28.51	28.85	27.50	27.58	27.58	-3.84%	8,999,302
Jan 23, 2026	29.63	29.73	28.58	28.68	28.68	-2.78%	6,886,136
Jan 22, 2026	28.27	29.78	28.23	29.50	29.50	3.98%	9,828,067
Jan 21, 2026	28.75	28.88	28.27	28.37	28.37	-1.70%	5,501,256
Jan 20, 2026	29.44	29.55	28.38	28.86	28.86	-2.00%	5,722,644
Jan 19, 2026	29.99	30.09	29.34	29.45	29.45	-2.45%	6,756,742
Jan 16, 2026	29.87	30.66	29.53	30.19	30.19	1.04%	6,053,600
Jan 15, 2026	30.07	30.47	29.70	29.88	29.88	-1.58%	5,538,904
Jan 14, 2026	31.12	31.58	29.95	30.36	30.36	-2.82%	10,050,140
Jan 13, 2026	31.82	32.13	31.01	31.24	31.24	-2.68%	11,017,350
Jan 12, 2026	31.02	33.30	31.02	32.10	32.10	3.72%	11,402,476
Jan 9, 2026	30.64	30.99	30.30	30.95	30.95	0.91%	7,540,217
Jan 8, 2026	29.31	31.59	28.97	30.67	30.67	4.64%	12,752,122
Jan 7, 2026	29.32	29.58	28.92	29.31	29.31	-0.03%	6,529,280
Jan 6, 2026	29.00	29.78	28.71	29.32	29.32	1.24%	9,352,200
Jan 5, 2026	28.52	29.49	28.50	28.96	28.96	1.86%	6,559,400
Dec 31, 2025	28.65	29.19	27.84	28.43	28.43	-0.35%	7,078,732
Dec 30, 2025	28.70	29.29	28.45	28.53	28.53	-1.11%	5,342,000
Dec 29, 2025	28.66	29.43	28.55	28.85	28.85	0.66%	5,485,700
Dec 26, 2025	28.52	28.97	28.42	28.66	28.66	-0.14%	3,486,200
Dec 25, 2025	28.44	28.87	28.15	28.70	28.70	1.41%	5,363,700
Dec 24, 2025	28.16	28.80	28.10	28.30	28.30	0.50%	4,527,344
Dec 23, 2025	28.87	28.89	28.00	28.16	28.16	-2.90%	5,163,908
Dec 22, 2025	28.43	29.14	28.12	29.00	29.00	2.04%	6,420,974
Dec 19, 2025	28.22	28.75	28.08	28.42	28.42	0.82%	5,027,456
Dec 18, 2025	28.00	28.88	27.78	28.19	28.19	0.25%	3,973,200
Dec 17, 2025	28.16	28.41	27.53	28.12	28.12	-0.14%	4,781,244