SHE:300610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.83	13.42	12.67	12.83	-	-0.08%	8,742,700
Mar 13, 2026	12.67	13.17	12.66	12.84	12.84	1.02%	9,943,147
Mar 12, 2026	12.75	13.04	12.67	12.71	12.71	0.24%	8,911,827
Mar 11, 2026	12.75	12.83	12.61	12.68	12.68	-0.39%	4,517,127
Mar 10, 2026	12.65	12.78	12.56	12.73	12.73	1.03%	4,693,100
Mar 9, 2026	12.67	12.78	12.44	12.60	12.60	-0.79%	6,863,460
Mar 6, 2026	12.05	12.75	12.01	12.70	12.70	5.13%	8,897,760
Mar 5, 2026	12.13	12.33	12.01	12.08	12.08	1.34%	5,866,810
Mar 4, 2026	11.94	12.28	11.91	11.92	11.92	-1.65%	7,312,151
Mar 3, 2026	12.68	12.70	12.11	12.12	12.12	-3.89%	7,752,311
Mar 2, 2026	12.88	12.95	12.42	12.61	12.61	-3.22%	9,838,000
Feb 27, 2026	13.20	13.20	12.91	13.03	13.03	-1.44%	8,647,117
Feb 26, 2026	13.18	13.41	13.00	13.22	13.22	-0.68%	16,385,510
Feb 25, 2026	12.80	13.77	12.80	13.31	13.31	4.39%	25,048,620
Feb 24, 2026	12.47	12.80	12.44	12.75	12.75	3.07%	6,398,090
Feb 13, 2026	12.37	12.47	12.31	12.37	12.37	0.08%	2,780,100
Feb 12, 2026	12.51	12.51	12.27	12.36	12.36	-1.04%	4,060,997
Feb 11, 2026	12.36	12.56	12.30	12.49	12.49	0.89%	4,334,391
Feb 10, 2026	12.37	12.47	12.32	12.38	12.38	0.08%	3,370,500
Feb 9, 2026	12.40	12.46	12.28	12.37	12.37	1.06%	4,583,080
Feb 6, 2026	12.04	12.34	11.93	12.24	12.24	1.16%	5,431,600
Feb 5, 2026	12.22	12.28	12.05	12.10	12.10	-0.58%	3,586,910
Feb 4, 2026	12.04	12.26	11.99	12.17	12.17	1.42%	4,777,850
Feb 3, 2026	12.01	12.08	11.87	12.00	12.00	1.01%	3,779,620
Feb 2, 2026	12.08	12.21	11.85	11.88	11.88	-2.46%	4,322,710
Jan 30, 2026	11.87	12.21	11.82	12.18	12.18	2.44%	5,646,270
Jan 29, 2026	12.13	12.25	11.80	11.89	11.89	-1.98%	5,201,440
Jan 28, 2026	12.21	12.32	12.07	12.13	12.13	-0.90%	3,962,270
Jan 27, 2026	12.24	12.30	11.91	12.24	12.24	-0.49%	6,142,390
Jan 26, 2026	12.39	12.50	12.15	12.30	12.30	-0.81%	8,498,510
Jan 23, 2026	12.69	12.69	12.26	12.40	12.40	-0.72%	10,554,280
Jan 22, 2026	12.50	12.54	12.39	12.49	12.49	-0.16%	3,620,260
Jan 21, 2026	12.36	12.54	12.22	12.51	12.51	0.48%	5,253,610
Jan 20, 2026	12.36	12.49	12.20	12.45	12.45	0.57%	5,889,300
Jan 19, 2026	11.98	12.38	11.96	12.38	12.38	3.08%	6,963,510
Jan 16, 2026	12.23	12.24	11.93	12.01	12.01	-1.80%	4,460,100
Jan 15, 2026	11.98	12.25	11.92	12.23	12.23	1.92%	6,573,380
Jan 14, 2026	12.14	12.18	11.82	12.00	12.00	-1.15%	6,174,866
Jan 13, 2026	12.02	12.38	11.85	12.14	12.14	1.59%	8,221,250
Jan 12, 2026	11.83	12.05	11.76	11.95	11.95	0.93%	4,530,310
Jan 9, 2026	11.77	11.89	11.70	11.84	11.84	0.17%	4,611,140
Jan 8, 2026	11.77	11.88	11.73	11.82	11.82	0.42%	2,957,510
Jan 7, 2026	11.85	11.89	11.73	11.77	11.77	-0.76%	3,549,704
Jan 6, 2026	11.78	11.90	11.70	11.86	11.86	1.11%	3,223,450
Jan 5, 2026	11.66	11.80	11.60	11.73	11.73	1.03%	2,916,630
Dec 31, 2025	11.75	11.79	11.52	11.61	11.61	-1.19%	2,479,320
Dec 30, 2025	11.85	11.89	11.70	11.75	11.75	-1.09%	2,441,800
Dec 29, 2025	11.91	11.96	11.77	11.88	11.88	-0.25%	2,603,500
Dec 26, 2025	12.06	12.16	11.87	11.91	11.91	-0.75%	3,483,210
Dec 25, 2025	11.93	12.01	11.82	12.00	12.00	0.59%	2,769,450