SHE:300594 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	29.30	30.65	29.12	30.32	30.32	5.53%	4,931,700
Mar 9, 2026	29.01	31.88	28.00	28.73	28.73	-8.15%	6,872,800
Mar 6, 2026	30.20	32.36	30.03	31.28	31.28	2.19%	7,589,500
Mar 5, 2026	30.78	31.60	30.00	30.61	30.61	-0.10%	4,109,430
Mar 4, 2026	29.58	31.23	28.90	30.64	30.64	3.27%	6,301,480
Mar 3, 2026	31.89	32.02	29.51	29.67	29.67	-6.99%	5,339,100
Mar 2, 2026	32.00	33.70	30.75	31.90	31.90	-2.33%	7,335,000
Feb 27, 2026	31.14	33.59	30.70	32.66	32.66	4.88%	5,946,893
Feb 26, 2026	28.93	31.48	28.32	31.14	31.14	7.94%	6,109,840
Feb 25, 2026	27.88	29.67	27.70	28.85	28.85	3.78%	4,402,500
Feb 24, 2026	28.44	28.99	27.00	27.80	27.80	0.04%	4,418,700
Feb 13, 2026	29.06	29.50	27.70	27.79	27.79	-4.37%	4,958,500
Feb 12, 2026	26.79	30.64	26.75	29.06	29.06	9.00%	9,435,715
Feb 11, 2026	26.28	26.84	26.08	26.66	26.66	0.87%	2,191,700
Feb 10, 2026	26.13	26.72	25.74	26.43	26.43	0.34%	2,419,600
Feb 9, 2026	26.35	26.80	25.80	26.34	26.34	-	3,081,600
Feb 6, 2026	25.50	26.97	25.00	26.34	26.34	2.37%	4,010,300
Feb 5, 2026	26.30	26.88	25.45	25.73	25.73	-2.46%	4,306,700
Feb 4, 2026	27.12	27.19	25.85	26.38	26.38	-1.75%	4,545,213
Feb 3, 2026	24.99	28.27	24.50	26.85	26.85	9.24%	9,551,005
Feb 2, 2026	24.33	25.40	23.99	24.58	24.58	0.53%	5,159,682
Jan 30, 2026	23.39	24.50	22.83	24.45	24.45	4.13%	4,901,200
Jan 29, 2026	23.99	24.19	23.20	23.48	23.48	-3.33%	3,887,200
Jan 28, 2026	25.16	25.37	23.80	24.29	24.29	-3.03%	5,746,000
Jan 27, 2026	23.90	25.58	22.50	25.05	25.05	4.90%	9,341,300
Jan 26, 2026	25.97	25.97	23.60	23.88	23.88	-6.21%	4,392,280
Jan 23, 2026	25.23	25.66	24.58	25.46	25.46	1.27%	3,344,105
Jan 22, 2026	24.59	25.84	24.17	25.14	25.14	2.74%	5,400,940
Jan 21, 2026	22.40	24.80	22.32	24.47	24.47	8.42%	7,224,730
Jan 20, 2026	22.30	22.65	21.84	22.57	22.57	1.12%	3,840,400
Jan 19, 2026	22.35	22.70	21.95	22.32	22.32	0.68%	2,630,500
Jan 16, 2026	22.87	22.87	21.70	22.17	22.17	-2.03%	4,075,400
Jan 15, 2026	23.21	23.39	22.36	22.63	22.63	-2.46%	3,283,700
Jan 14, 2026	23.07	24.17	22.70	23.20	23.20	0.22%	5,440,005
Jan 13, 2026	23.66	23.71	22.73	23.15	23.15	-2.40%	5,926,405
Jan 12, 2026	21.19	24.75	20.71	23.72	23.72	12.15%	10,581,690
Jan 9, 2026	21.55	21.55	20.70	21.15	21.15	-1.76%	4,192,400
Jan 8, 2026	19.72	21.96	19.72	21.53	21.53	8.63%	6,588,380
Jan 7, 2026	19.98	20.15	19.65	19.82	19.82	-0.10%	2,702,900
Jan 6, 2026	20.00	20.10	19.62	19.84	19.84	-0.75%	3,108,480
Jan 5, 2026	19.59	20.28	19.50	19.99	19.99	1.94%	3,567,100
Dec 31, 2025	19.98	20.12	19.41	19.61	19.61	-0.31%	2,560,700
Dec 30, 2025	19.92	20.20	19.64	19.67	19.67	-2.38%	3,259,200
Dec 29, 2025	19.46	20.33	19.20	20.15	20.15	2.54%	4,691,300
Dec 26, 2025	19.67	19.76	19.29	19.65	19.65	-0.61%	3,787,400
Dec 25, 2025	20.48	20.54	19.65	19.77	19.77	-3.42%	5,467,875
Dec 24, 2025	19.10	20.55	19.00	20.47	20.47	7.06%	8,167,751
Dec 23, 2025	18.60	19.22	18.07	19.12	19.12	3.63%	6,068,999
Dec 22, 2025	18.06	18.76	18.00	18.45	18.45	3.07%	5,520,180
Dec 19, 2025	17.05	17.95	17.02	17.90	17.90	4.31%	4,711,900