SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	14.07	14.28	14.07	14.20	-	-0.49%	5,855,892
Mar 17, 2026	14.23	14.51	14.18	14.27	14.27	0.35%	10,351,890
Mar 16, 2026	14.10	14.26	14.06	14.22	14.22	0.92%	7,596,790
Mar 13, 2026	14.07	14.22	13.98	14.09	14.09	-0.07%	7,559,923
Mar 12, 2026	14.03	14.21	13.96	14.10	14.10	0.36%	9,240,740
Mar 11, 2026	14.14	14.16	14.04	14.05	14.05	-0.64%	7,340,438
Mar 10, 2026	14.12	14.25	14.04	14.14	14.14	0.64%	7,912,920
Mar 9, 2026	13.94	14.11	13.87	14.05	14.05	-0.21%	9,259,277
Mar 6, 2026	13.79	14.09	13.71	14.08	14.08	1.88%	8,135,193
Mar 5, 2026	14.01	14.08	13.71	13.82	13.82	-	7,323,871
Mar 4, 2026	13.76	13.94	13.66	13.82	13.82	-0.14%	8,739,906
Mar 3, 2026	14.48	14.52	13.83	13.84	13.84	-4.16%	16,358,760
Mar 2, 2026	14.92	14.93	14.35	14.44	14.44	-4.05%	17,268,804
Feb 27, 2026	15.00	15.06	14.91	15.05	15.05	0.40%	5,951,680
Feb 26, 2026	15.13	15.13	14.91	14.99	14.99	-0.99%	8,715,116
Feb 25, 2026	14.94	15.18	14.92	15.14	15.14	1.34%	8,896,261
Feb 24, 2026	14.94	15.01	14.85	14.94	14.94	0.61%	7,199,542
Feb 13, 2026	15.08	15.19	14.80	14.85	14.85	-1.53%	11,082,660
Feb 12, 2026	15.25	15.29	15.06	15.08	15.08	-1.24%	9,930,148
Feb 11, 2026	15.37	15.46	15.25	15.27	15.27	-0.72%	7,592,236
Feb 10, 2026	15.53	15.55	15.36	15.38	15.38	-0.71%	10,833,500
Feb 9, 2026	15.65	15.65	15.48	15.49	15.49	-0.51%	11,597,370
Feb 6, 2026	15.50	15.72	15.46	15.57	15.57	-0.19%	9,692,584
Feb 5, 2026	15.68	15.81	15.49	15.60	15.60	-0.51%	11,456,070
Feb 4, 2026	15.40	15.72	15.32	15.68	15.68	1.36%	11,276,580
Feb 3, 2026	15.40	15.48	15.15	15.47	15.47	1.44%	10,906,565
Feb 2, 2026	15.48	15.72	15.23	15.25	15.25	-2.43%	13,863,877
Jan 30, 2026	15.98	16.23	15.51	15.63	15.63	-1.45%	20,307,109
Jan 29, 2026	16.06	16.14	15.75	15.86	15.86	-1.73%	20,950,520
Jan 28, 2026	16.50	16.68	16.08	16.14	16.14	-2.95%	22,545,880
Jan 27, 2026	16.99	16.99	16.06	16.63	16.63	-3.15%	42,070,700
Jan 26, 2026	16.30	17.50	16.16	17.17	17.17	7.51%	63,406,820
Jan 23, 2026	15.46	16.19	15.41	15.97	15.97	3.37%	18,817,770
Jan 22, 2026	15.55	15.66	15.33	15.45	15.45	-0.64%	12,155,850
Jan 21, 2026	15.37	15.71	15.29	15.55	15.55	0.52%	10,058,460
Jan 20, 2026	15.58	15.89	15.36	15.47	15.47	-0.90%	11,261,300
Jan 19, 2026	15.54	15.73	15.44	15.61	15.61	-0.13%	10,448,250
Jan 16, 2026	16.01	16.14	15.60	15.63	15.63	-2.37%	14,604,480
Jan 15, 2026	16.19	16.30	15.91	16.01	16.01	-1.66%	15,214,250
Jan 14, 2026	16.12	16.76	16.02	16.28	16.28	0.74%	25,530,420
Jan 13, 2026	16.21	16.54	16.12	16.16	16.16	-	20,494,720
Jan 12, 2026	15.95	16.22	15.90	16.16	16.16	1.32%	18,870,130
Jan 9, 2026	15.66	16.13	15.51	15.95	15.95	3.57%	23,227,310
Jan 8, 2026	15.30	15.50	15.25	15.40	15.40	0.65%	9,311,521
Jan 7, 2026	15.40	15.49	15.30	15.30	15.30	-0.58%	9,016,641
Jan 6, 2026	15.40	15.45	15.22	15.39	15.39	0.33%	10,802,560
Jan 5, 2026	14.78	15.34	14.78	15.34	15.34	3.86%	14,044,990
Dec 31, 2025	14.91	14.94	14.74	14.77	14.77	-0.61%	6,592,209
Dec 30, 2025	14.98	15.00	14.78	14.86	14.86	-0.80%	8,380,020
Dec 29, 2025	15.12	15.28	14.97	14.98	14.98	-0.93%	7,551,979