SHE:300608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.75	13.30	12.67	12.80	12.80	1.43%	17,487,515
Mar 9, 2026	11.88	12.73	11.83	12.62	12.62	5.08%	14,922,200
Mar 6, 2026	11.51	12.01	11.50	12.01	12.01	3.45%	7,237,492
Mar 5, 2026	11.89	11.90	11.56	11.61	11.61	0.78%	7,684,900
Mar 4, 2026	11.55	11.78	11.40	11.52	11.52	-1.20%	6,268,343
Mar 3, 2026	12.27	12.38	11.66	11.66	11.66	-4.43%	10,925,340
Mar 2, 2026	12.52	12.75	12.16	12.20	12.20	-6.15%	13,031,390
Feb 27, 2026	12.74	13.03	12.68	13.00	13.00	2.44%	11,978,960
Feb 26, 2026	12.78	12.83	12.60	12.69	12.69	-0.24%	8,046,006
Feb 25, 2026	12.86	12.98	12.64	12.72	12.72	-1.09%	9,335,069
Feb 24, 2026	13.15	13.24	12.66	12.86	12.86	-0.92%	10,379,480
Feb 13, 2026	12.89	13.39	12.86	12.98	12.98	0.31%	14,633,710
Feb 12, 2026	12.80	13.07	12.60	12.94	12.94	1.49%	14,028,200
Feb 11, 2026	12.80	13.08	12.72	12.75	12.75	-0.78%	10,320,550
Feb 10, 2026	12.69	12.98	12.57	12.85	12.85	0.86%	13,077,480
Feb 9, 2026	12.38	12.87	12.28	12.74	12.74	5.64%	17,927,520
Feb 6, 2026	11.90	12.20	11.81	12.06	12.06	0.67%	8,147,290
Feb 5, 2026	11.77	12.40	11.75	11.98	11.98	1.10%	8,439,772
Feb 4, 2026	11.95	11.99	11.77	11.85	11.85	-1.58%	6,221,252
Feb 3, 2026	11.77	12.11	11.70	12.04	12.04	3.44%	6,968,532
Feb 2, 2026	11.68	11.98	11.61	11.64	11.64	-0.68%	8,785,427
Jan 30, 2026	12.00	12.06	11.71	11.72	11.72	-3.22%	9,306,760
Jan 29, 2026	12.02	12.48	11.75	12.11	12.11	0.33%	14,345,190
Jan 28, 2026	12.20	12.50	12.06	12.07	12.07	-0.98%	9,129,074
Jan 27, 2026	12.26	12.40	11.95	12.19	12.19	-0.97%	11,950,680
Jan 26, 2026	12.16	12.59	12.01	12.31	12.31	1.23%	16,191,890
Jan 23, 2026	12.11	12.34	11.93	12.16	12.16	-0.16%	11,203,920
Jan 22, 2026	11.80	12.22	11.75	12.18	12.18	3.75%	10,516,156
Jan 21, 2026	11.83	11.94	11.67	11.74	11.74	-0.76%	6,316,737
Jan 20, 2026	11.99	12.17	11.75	11.83	11.83	-1.42%	7,762,280
Jan 19, 2026	12.07	12.20	11.93	12.00	12.00	-1.23%	6,931,419
Jan 16, 2026	12.53	12.53	11.90	12.15	12.15	-2.96%	13,219,400
Jan 15, 2026	12.71	12.84	12.37	12.52	12.52	-1.88%	13,180,230
Jan 14, 2026	12.50	13.13	12.50	12.76	12.76	2.08%	22,793,020
Jan 13, 2026	12.80	12.85	12.37	12.50	12.50	-1.65%	18,672,620
Jan 12, 2026	12.07	13.11	12.06	12.71	12.71	5.39%	25,455,320
Jan 9, 2026	11.38	12.12	11.34	12.06	12.06	5.88%	18,307,160
Jan 8, 2026	11.26	11.43	11.23	11.39	11.39	1.42%	5,523,900
Jan 7, 2026	11.34	11.35	11.18	11.23	11.23	-1.32%	5,333,396
Jan 6, 2026	11.33	11.39	11.20	11.38	11.38	0.44%	6,381,942
Jan 5, 2026	11.09	11.41	11.01	11.33	11.33	2.35%	8,159,676
Dec 31, 2025	10.88	11.12	10.81	11.07	11.07	2.22%	6,602,417
Dec 30, 2025	10.86	10.98	10.83	10.83	10.83	-0.73%	4,482,020
Dec 29, 2025	10.87	10.95	10.76	10.91	10.91	-	4,330,300
Dec 26, 2025	10.93	11.02	10.85	10.91	10.91	-0.37%	4,246,231
Dec 25, 2025	10.87	10.95	10.85	10.95	10.95	0.55%	3,853,005
Dec 24, 2025	10.80	10.92	10.76	10.89	10.89	1.11%	3,176,390
Dec 23, 2025	11.03	11.03	10.76	10.77	10.77	-2.36%	3,950,040
Dec 22, 2025	11.11	11.16	10.99	11.03	11.03	-0.72%	4,198,600
Dec 19, 2025	11.01	11.13	11.01	11.11	11.11	0.91%	3,170,190