SHE:300587 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.17	6.21	5.93	5.94	5.94	-3.41%	23,879,760
Mar 19, 2026	6.20	6.37	6.13	6.15	6.15	-1.91%	25,659,241
Mar 18, 2026	6.32	6.37	6.19	6.27	6.27	-0.16%	19,700,230
Mar 17, 2026	6.55	6.57	6.23	6.28	6.28	-3.83%	23,196,650
Mar 16, 2026	6.51	6.57	6.42	6.53	6.53	-0.61%	20,211,310
Mar 13, 2026	6.64	6.73	6.54	6.57	6.57	-1.20%	27,595,070
Mar 12, 2026	6.71	6.75	6.55	6.65	6.65	-1.34%	30,194,450
Mar 11, 2026	6.63	6.89	6.50	6.74	6.74	1.81%	45,554,550
Mar 10, 2026	6.55	6.79	6.51	6.62	6.62	1.69%	25,648,873
Mar 9, 2026	6.30	6.56	6.25	6.51	6.51	0.62%	31,797,100
Mar 6, 2026	6.45	6.53	6.41	6.47	6.47	-0.31%	20,332,348
Mar 5, 2026	6.25	6.56	6.25	6.49	6.49	5.53%	39,415,217
Mar 4, 2026	6.10	6.32	6.06	6.15	6.15	-0.81%	20,724,760
Mar 3, 2026	6.56	6.70	6.18	6.20	6.20	-5.49%	32,946,910
Mar 2, 2026	6.61	6.71	6.43	6.56	6.56	-3.39%	34,431,300
Feb 27, 2026	6.60	6.87	6.48	6.79	6.79	2.57%	41,341,440
Feb 26, 2026	6.66	6.71	6.52	6.62	6.62	1.07%	27,362,530
Feb 25, 2026	6.63	6.70	6.52	6.55	6.55	-0.91%	36,657,794
Feb 24, 2026	6.38	6.92	6.34	6.61	6.61	4.92%	70,260,274
Feb 13, 2026	6.01	6.40	5.96	6.30	6.30	4.48%	53,804,260
Feb 12, 2026	6.04	6.14	6.01	6.03	6.03	-0.17%	17,578,300
Feb 11, 2026	6.02	6.11	6.01	6.04	6.04	0.33%	20,693,760
Feb 10, 2026	6.06	6.09	5.96	6.02	6.02	-0.50%	24,237,480
Feb 9, 2026	6.15	6.27	6.02	6.05	6.05	-0.98%	31,345,230
Feb 6, 2026	6.08	6.20	6.05	6.11	6.11	-	15,541,970
Feb 5, 2026	6.17	6.24	6.06	6.11	6.11	-0.97%	15,160,390
Feb 4, 2026	6.20	6.23	6.12	6.17	6.17	-0.64%	15,607,060
Feb 3, 2026	6.14	6.35	6.12	6.21	6.21	2.48%	25,191,450
Feb 2, 2026	6.05	6.28	5.96	6.06	6.06	-2.10%	27,809,870
Jan 30, 2026	6.26	6.28	6.09	6.19	6.19	-1.75%	28,809,050
Jan 29, 2026	6.23	6.51	6.12	6.30	6.30	0.64%	45,178,607
Jan 28, 2026	6.33	6.41	6.23	6.26	6.26	-1.73%	19,710,310
Jan 27, 2026	6.30	6.41	6.13	6.37	6.37	0.47%	32,551,180
Jan 26, 2026	6.54	6.55	6.23	6.34	6.34	-2.91%	32,786,960
Jan 23, 2026	6.25	6.61	6.23	6.53	6.53	4.65%	49,445,370
Jan 22, 2026	6.30	6.37	6.20	6.24	6.24	-1.27%	21,981,570
Jan 21, 2026	6.28	6.38	6.12	6.32	6.32	0.80%	27,406,740
Jan 20, 2026	6.45	6.49	6.22	6.27	6.27	-3.54%	30,836,520
Jan 19, 2026	6.45	6.61	6.35	6.50	6.50	4.17%	57,292,780
Jan 16, 2026	6.08	6.36	5.92	6.24	6.24	2.80%	60,035,031
Jan 15, 2026	6.06	6.16	5.97	6.07	6.07	0.33%	25,928,490
Jan 14, 2026	6.10	6.25	5.98	6.05	6.05	-1.31%	51,368,440
Jan 13, 2026	6.33	6.34	6.09	6.13	6.13	-3.16%	38,239,050
Jan 12, 2026	6.17	6.43	6.16	6.33	6.33	2.59%	36,862,750
Jan 9, 2026	6.14	6.26	6.07	6.17	6.17	0.16%	27,394,900
Jan 8, 2026	6.03	6.28	6.01	6.16	6.16	2.16%	34,114,890
Jan 7, 2026	6.00	6.12	5.96	6.03	6.03	0.17%	28,771,400
Jan 6, 2026	6.02	6.15	5.96	6.02	6.02	-	34,198,530
Jan 5, 2026	6.13	6.16	5.95	6.02	6.02	-1.79%	31,915,750
Dec 31, 2025	6.06	6.21	5.93	6.13	6.13	1.16%	38,404,783