SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.38	20.28	19.11	19.65	19.65	1.81%	7,354,680
Mar 5, 2026	18.96	19.74	18.80	19.30	19.30	3.88%	6,181,500
Mar 4, 2026	18.22	18.77	18.20	18.58	18.58	0.32%	4,444,800
Mar 3, 2026	19.46	19.97	18.50	18.52	18.52	-4.93%	6,994,400
Mar 2, 2026	19.36	19.78	18.78	19.48	19.48	-1.67%	8,794,100
Feb 27, 2026	19.36	19.89	19.01	19.81	19.81	2.32%	7,605,500
Feb 26, 2026	19.53	19.75	19.20	19.36	19.36	-0.87%	4,309,950
Feb 25, 2026	19.36	19.68	19.15	19.53	19.53	1.51%	5,585,016
Feb 24, 2026	19.31	19.89	18.88	19.24	19.24	-0.31%	4,811,300
Feb 13, 2026	18.97	19.75	18.84	19.30	19.30	1.63%	6,469,560
Feb 12, 2026	18.95	19.35	18.71	18.99	18.99	-	6,500,576
Feb 11, 2026	19.14	19.68	18.91	18.99	18.99	-1.40%	6,465,364
Feb 10, 2026	19.77	20.47	19.04	19.26	19.26	-1.98%	10,665,560
Feb 9, 2026	20.89	21.00	19.45	19.65	19.65	-5.85%	15,328,700
Feb 6, 2026	20.15	21.58	20.01	20.87	20.87	2.45%	11,524,950
Feb 5, 2026	20.13	20.60	19.93	20.37	20.37	-	8,808,500
Feb 4, 2026	20.38	20.68	19.91	20.37	20.37	1.75%	9,289,550
Feb 3, 2026	19.67	20.58	19.31	20.02	20.02	2.56%	8,786,600
Feb 2, 2026	20.05	20.23	19.40	19.52	19.52	-3.94%	8,264,760
Jan 30, 2026	19.30	21.09	19.30	20.32	20.32	4.90%	14,638,380
Jan 29, 2026	18.94	19.94	18.43	19.37	19.37	2.27%	10,454,207
Jan 28, 2026	20.38	20.45	18.79	18.94	18.94	-5.11%	12,529,400
Jan 27, 2026	20.00	20.58	19.41	19.96	19.96	-0.55%	13,029,450
Jan 26, 2026	20.17	21.13	19.81	20.07	20.07	0.60%	17,465,890
Jan 23, 2026	20.60	20.73	19.25	19.95	19.95	-4.04%	22,723,810
Jan 22, 2026	20.17	22.00	20.17	20.79	20.79	-4.15%	26,838,100
Jan 21, 2026	19.84	22.50	19.84	21.69	21.69	11.57%	32,128,640
Jan 20, 2026	17.38	20.58	17.12	19.44	19.44	11.92%	33,692,520
Jan 19, 2026	16.92	17.62	16.58	17.37	17.37	1.64%	11,721,300
Jan 16, 2026	17.28	17.68	16.56	17.09	17.09	-1.84%	11,513,680
Jan 15, 2026	17.28	17.98	17.01	17.41	17.41	0.81%	11,830,780
Jan 14, 2026	17.21	17.98	16.94	17.27	17.27	0.52%	14,142,450
Jan 13, 2026	18.00	18.05	17.06	17.18	17.18	-4.61%	15,781,450
Jan 12, 2026	17.07	18.65	16.93	18.01	18.01	8.49%	22,312,221
Jan 9, 2026	15.26	17.08	15.26	16.60	16.60	8.85%	17,760,020
Jan 8, 2026	15.45	15.55	15.05	15.25	15.25	-1.61%	13,493,480
Jan 7, 2026	14.35	15.86	14.21	15.50	15.50	7.94%	24,060,500
Jan 6, 2026	15.08	15.09	14.25	14.36	14.36	-4.58%	15,357,200
Jan 5, 2026	16.21	16.46	14.86	15.05	15.05	-5.41%	19,410,880
Dec 31, 2025	14.89	16.50	14.65	15.91	15.91	8.67%	23,113,080
Dec 30, 2025	14.47	14.79	14.14	14.64	14.64	0.21%	8,237,800
Dec 29, 2025	14.41	14.83	14.18	14.61	14.61	1.67%	10,123,590
Dec 26, 2025	14.29	14.69	14.14	14.37	14.37	0.77%	8,943,780
Dec 25, 2025	14.28	14.77	14.16	14.26	14.26	-0.35%	12,459,200
Dec 24, 2025	14.04	14.41	13.81	14.31	14.31	1.92%	15,835,380
Dec 23, 2025	12.88	14.46	12.88	14.04	14.04	9.09%	20,798,160
Dec 22, 2025	12.65	13.05	12.60	12.87	12.87	1.98%	8,887,900
Dec 19, 2025	12.10	12.69	12.03	12.62	12.62	5.43%	10,248,790
Dec 18, 2025	11.97	12.27	11.84	11.97	11.97	-0.58%	6,658,200
Dec 17, 2025	12.20	12.26	11.69	12.04	12.04	-1.63%	8,611,600