SHE:300575 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.53	6.53	6.19	6.20	6.20	-4.02%	13,050,360
Mar 19, 2026	6.65	6.78	6.42	6.46	6.46	-3.73%	13,165,300
Mar 18, 2026	6.62	6.74	6.53	6.71	6.71	1.36%	9,142,138
Mar 17, 2026	6.79	6.89	6.60	6.62	6.62	-2.07%	12,545,115
Mar 16, 2026	6.98	7.11	6.69	6.76	6.76	-2.73%	17,938,800
Mar 13, 2026	6.97	7.16	6.90	6.95	6.95	0.29%	26,721,450
Mar 12, 2026	6.92	7.19	6.92	6.93	6.93	0.29%	28,534,513
Mar 11, 2026	6.90	6.93	6.77	6.91	6.91	0.44%	12,003,280
Mar 10, 2026	6.95	6.97	6.84	6.88	6.88	-0.58%	12,595,950
Mar 9, 2026	7.09	7.19	6.88	6.92	6.92	-3.35%	19,372,580
Mar 6, 2026	6.80	7.20	6.67	7.16	7.16	6.07%	28,318,150
Mar 5, 2026	6.91	6.92	6.68	6.75	6.75	0.45%	9,941,100
Mar 4, 2026	6.53	6.79	6.41	6.72	6.72	1.97%	12,397,718
Mar 3, 2026	6.84	6.92	6.59	6.59	6.59	-3.94%	12,893,854
Mar 2, 2026	6.93	6.99	6.70	6.86	6.86	-2.14%	13,517,110
Feb 27, 2026	6.94	7.05	6.85	7.01	7.01	1.89%	13,461,460
Feb 26, 2026	7.02	7.03	6.82	6.88	6.88	-1.57%	11,326,700
Feb 25, 2026	7.04	7.10	6.93	6.99	6.99	0.29%	15,548,260
Feb 24, 2026	6.70	7.04	6.70	6.97	6.97	5.13%	17,523,760
Feb 13, 2026	6.76	6.82	6.62	6.63	6.63	-1.92%	13,683,470
Feb 12, 2026	6.88	6.89	6.69	6.76	6.76	-2.59%	24,419,050
Feb 11, 2026	6.72	7.22	6.72	6.94	6.94	2.97%	35,428,920
Feb 10, 2026	6.70	6.85	6.60	6.74	6.74	0.75%	12,754,300
Feb 9, 2026	6.64	6.74	6.57	6.69	6.69	1.52%	12,274,798
Feb 6, 2026	6.49	6.82	6.41	6.59	6.59	2.33%	21,618,110
Feb 5, 2026	6.51	6.57	6.43	6.44	6.44	-1.38%	8,107,900
Feb 4, 2026	6.55	6.65	6.46	6.53	6.53	-0.31%	10,936,800
Feb 3, 2026	6.40	6.58	6.27	6.55	6.55	3.48%	17,759,100
Feb 2, 2026	6.55	6.61	6.32	6.33	6.33	-4.38%	15,490,618
Jan 30, 2026	6.67	6.70	6.46	6.62	6.62	-1.05%	17,880,560
Jan 29, 2026	6.77	6.83	6.60	6.69	6.69	-1.91%	15,663,510
Jan 28, 2026	6.82	6.87	6.72	6.82	6.82	0.29%	14,364,500
Jan 27, 2026	6.95	7.02	6.68	6.80	6.80	-2.58%	22,111,380
Jan 26, 2026	6.95	7.06	6.83	6.98	6.98	-	40,979,860
Jan 23, 2026	6.29	7.15	6.28	6.98	6.98	10.97%	69,231,760
Jan 22, 2026	6.16	6.35	6.12	6.29	6.29	1.78%	14,144,100
Jan 21, 2026	6.18	6.19	6.09	6.18	6.18	0.49%	7,666,638
Jan 20, 2026	6.10	6.18	6.08	6.15	6.15	0.99%	11,155,700
Jan 19, 2026	5.95	6.11	5.93	6.09	6.09	2.18%	10,557,640
Jan 16, 2026	6.05	6.06	5.93	5.96	5.96	-1.32%	9,182,251
Jan 15, 2026	5.97	6.09	5.96	6.04	6.04	0.67%	8,321,200
Jan 14, 2026	6.01	6.09	5.91	6.00	6.00	-0.17%	11,727,640
Jan 13, 2026	6.00	6.11	5.99	6.01	6.01	-0.17%	10,275,650
Jan 12, 2026	5.97	6.03	5.94	6.02	6.02	1.01%	8,036,688
Jan 9, 2026	5.95	5.97	5.90	5.96	5.96	0.17%	8,708,657
Jan 8, 2026	5.84	5.96	5.83	5.95	5.95	1.71%	7,467,027
Jan 7, 2026	5.92	5.93	5.84	5.85	5.85	-1.35%	6,429,637
Jan 6, 2026	5.91	5.97	5.90	5.93	5.93	0.51%	6,920,588
Jan 5, 2026	5.84	5.95	5.83	5.90	5.90	1.20%	6,750,600
Dec 31, 2025	5.85	5.86	5.77	5.83	5.83	-0.34%	5,209,713