SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	16.02	16.69	15.92	16.47	16.47	3.98%	7,244,200
Mar 9, 2026	15.65	15.92	15.25	15.84	15.84	-0.13%	4,707,500
Mar 6, 2026	15.57	15.93	15.57	15.86	15.86	1.28%	4,317,900
Mar 5, 2026	15.88	16.03	15.59	15.66	15.66	0.38%	4,852,200
Mar 4, 2026	15.50	15.73	15.32	15.60	15.60	0.26%	4,713,000
Mar 3, 2026	16.16	16.34	15.48	15.56	15.56	-3.71%	5,435,600
Mar 2, 2026	16.69	16.72	15.98	16.16	16.16	-4.44%	7,543,300
Feb 27, 2026	16.84	16.91	16.59	16.91	16.91	-	6,434,300
Feb 26, 2026	17.09	17.09	16.67	16.91	16.91	0.18%	4,931,600
Feb 25, 2026	16.72	17.37	16.60	16.88	16.88	1.75%	9,608,800
Feb 24, 2026	17.86	17.98	15.81	16.59	16.59	-8.85%	15,679,200
Feb 13, 2026	17.66	18.49	17.56	18.20	18.20	3.12%	7,502,038
Feb 12, 2026	17.68	17.96	17.53	17.65	17.65	0.28%	4,300,400
Feb 11, 2026	17.92	18.02	17.58	17.60	17.60	-1.40%	3,661,000
Feb 10, 2026	18.20	18.25	17.80	17.85	17.85	-1.87%	4,607,100
Feb 9, 2026	18.00	18.38	17.62	18.19	18.19	4.72%	8,068,300
Feb 6, 2026	17.07	17.52	16.93	17.37	17.37	1.88%	3,928,300
Feb 5, 2026	17.26	17.35	17.03	17.05	17.05	-1.79%	2,743,100
Feb 4, 2026	17.22	17.50	17.10	17.36	17.36	0.81%	3,731,200
Feb 3, 2026	16.99	17.23	16.88	17.22	17.22	2.07%	3,110,567
Feb 2, 2026	16.91	17.26	16.81	16.87	16.87	-3.43%	5,297,600
Jan 30, 2026	17.12	17.58	16.89	17.47	17.47	1.75%	4,830,300
Jan 29, 2026	17.74	17.74	17.11	17.17	17.17	-3.21%	5,918,500
Jan 28, 2026	18.26	18.26	17.70	17.74	17.74	-2.85%	5,089,000
Jan 27, 2026	18.07	18.40	17.57	18.26	18.26	0.72%	6,519,100
Jan 26, 2026	18.99	19.13	18.03	18.13	18.13	-4.53%	8,700,483
Jan 23, 2026	18.08	19.15	18.03	18.99	18.99	5.09%	12,595,600
Jan 22, 2026	17.88	18.08	17.83	18.07	18.07	1.12%	3,901,600
Jan 21, 2026	17.80	18.06	17.55	17.87	17.87	-1.05%	6,451,300
Jan 20, 2026	18.32	18.60	17.95	18.06	18.06	-1.42%	7,001,800
Jan 19, 2026	18.40	18.50	18.21	18.32	18.32	-0.70%	5,088,783
Jan 16, 2026	18.40	18.56	18.16	18.45	18.45	0.22%	6,366,401
Jan 15, 2026	18.30	18.62	18.20	18.41	18.41	0.05%	5,180,200
Jan 14, 2026	18.60	18.85	18.10	18.40	18.40	-1.13%	8,858,100
Jan 13, 2026	19.20	19.33	18.54	18.61	18.61	-3.22%	8,953,100
Jan 12, 2026	19.46	20.49	19.13	19.23	19.23	-0.83%	13,715,800
Jan 9, 2026	19.18	19.68	19.07	19.39	19.39	0.73%	11,424,100
Jan 8, 2026	18.37	19.65	18.25	19.25	19.25	4.34%	15,290,590
Jan 7, 2026	18.99	18.99	18.32	18.45	18.45	-3.50%	14,192,300
Jan 6, 2026	17.49	20.67	17.46	19.12	19.12	8.82%	27,325,400
Jan 5, 2026	17.84	18.00	17.42	17.57	17.57	-1.24%	12,617,800
Dec 31, 2025	18.30	18.98	17.75	17.79	17.79	-2.52%	16,435,390
Dec 30, 2025	19.00	19.17	17.98	18.25	18.25	-8.34%	21,597,200
Dec 29, 2025	21.00	21.00	19.45	19.91	19.91	-12.21%	27,257,180
Dec 19, 2025	20.51	22.94	20.51	22.68	22.68	8.99%	19,773,440
Dec 18, 2025	20.67	21.40	20.32	20.81	20.81	0.34%	8,495,941
Dec 17, 2025	21.00	21.27	20.17	20.74	20.74	-1.05%	7,887,941
Dec 16, 2025	21.41	21.66	20.80	20.96	20.96	-2.74%	9,415,900
Dec 15, 2025	20.91	22.19	20.18	21.55	21.55	2.13%	16,034,100
Dec 12, 2025	20.45	21.58	20.32	21.10	21.10	3.18%	13,163,900