SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.98	14.64	13.92	14.62	14.62	4.28%	2,679,100
Mar 5, 2026	14.08	14.18	13.93	14.02	14.02	1.89%	2,530,160
Mar 4, 2026	14.22	14.40	13.67	13.76	13.76	-2.06%	3,353,940
Mar 3, 2026	14.33	14.50	14.00	14.05	14.05	-1.68%	3,586,400
Mar 2, 2026	14.74	14.95	14.28	14.29	14.29	-3.97%	4,945,114
Feb 27, 2026	14.90	15.00	14.75	14.88	14.88	-0.33%	2,201,600
Feb 26, 2026	15.17	15.19	14.91	14.93	14.93	-1.13%	1,587,460
Feb 25, 2026	14.99	15.20	14.95	15.10	15.10	0.67%	2,439,060
Feb 24, 2026	14.94	15.16	14.78	15.00	15.00	1.01%	2,820,922
Feb 13, 2026	14.96	15.07	14.85	14.85	14.85	-0.54%	1,804,980
Feb 12, 2026	15.00	15.15	14.78	14.93	14.93	-0.47%	1,826,340
Feb 11, 2026	15.22	15.25	15.00	15.00	15.00	-0.66%	1,942,160
Feb 10, 2026	15.11	15.18	14.97	15.10	15.10	0.27%	1,920,340
Feb 9, 2026	15.02	15.10	14.87	15.06	15.06	1.69%	2,787,294
Feb 6, 2026	14.76	14.96	14.70	14.81	14.81	0.14%	1,921,220
Feb 5, 2026	14.68	15.00	14.62	14.79	14.79	0.41%	2,618,300
Feb 4, 2026	14.57	14.82	14.49	14.73	14.73	0.82%	2,533,300
Feb 3, 2026	14.44	14.62	14.26	14.61	14.61	2.89%	2,959,440
Feb 2, 2026	14.53	14.71	14.16	14.20	14.20	-2.07%	4,263,600
Jan 30, 2026	14.38	14.58	14.24	14.50	14.50	0.76%	3,165,980
Jan 29, 2026	14.50	14.67	14.25	14.39	14.39	-0.90%	2,776,020
Jan 28, 2026	14.88	14.95	14.49	14.52	14.52	-2.62%	3,350,020
Jan 27, 2026	15.10	15.23	14.43	14.91	14.91	-2.17%	5,224,940
Jan 26, 2026	14.95	15.35	14.77	15.24	15.24	2.42%	6,254,674
Jan 23, 2026	14.67	14.92	14.57	14.88	14.88	1.78%	2,570,480
Jan 22, 2026	14.51	14.69	14.39	14.62	14.62	1.18%	2,185,760
Jan 21, 2026	14.50	14.61	14.30	14.45	14.45	-1.50%	3,655,560
Jan 20, 2026	14.48	14.73	14.43	14.67	14.67	1.52%	3,752,840
Jan 19, 2026	14.36	14.58	14.29	14.45	14.45	0.42%	2,771,680
Jan 16, 2026	14.53	14.62	14.30	14.39	14.39	-0.69%	2,929,140
Jan 15, 2026	14.54	14.67	14.35	14.49	14.49	-1.23%	2,827,840
Jan 14, 2026	14.65	15.00	14.47	14.67	14.67	0.14%	4,381,220
Jan 13, 2026	14.47	14.99	14.46	14.65	14.65	1.31%	4,431,760
Jan 12, 2026	14.39	14.58	14.32	14.46	14.46	0.77%	3,008,420
Jan 9, 2026	14.20	14.35	14.14	14.35	14.35	1.06%	2,897,900
Jan 8, 2026	13.86	14.25	13.86	14.20	14.20	2.08%	3,094,919
Jan 7, 2026	14.08	14.22	13.81	13.91	13.91	-1.35%	2,568,238
Jan 6, 2026	14.11	14.22	14.01	14.10	14.10	0.43%	2,503,458
Jan 5, 2026	13.72	14.16	13.72	14.04	14.04	2.56%	3,258,400
Dec 31, 2025	13.70	13.76	13.47	13.69	13.69	0.96%	1,700,480
Dec 30, 2025	13.67	13.88	13.54	13.56	13.56	-1.38%	1,664,100
Dec 29, 2025	13.70	13.81	13.62	13.75	13.75	0.22%	1,523,080
Dec 26, 2025	13.91	14.03	13.70	13.72	13.72	-1.65%	1,956,943
Dec 25, 2025	13.83	14.02	13.73	13.95	13.95	1.09%	1,734,986
Dec 24, 2025	13.84	13.94	13.70	13.80	13.80	-	2,159,266
Dec 23, 2025	13.97	14.05	13.77	13.80	13.80	-0.79%	1,739,200
Dec 22, 2025	13.98	14.14	13.90	13.91	13.91	-0.43%	1,913,860
Dec 19, 2025	13.93	14.06	13.82	13.97	13.97	0.79%	1,694,360
Dec 18, 2025	13.49	13.98	13.45	13.86	13.86	2.51%	2,661,160
Dec 17, 2025	13.80	13.80	13.29	13.52	13.52	-2.31%	3,463,000