SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.38	20.84	18.28	20.38	20.38	10.88%	28,723,860
Mar 5, 2026	18.67	18.77	18.29	18.38	18.38	-0.38%	5,896,750
Mar 4, 2026	18.44	18.83	18.38	18.45	18.45	-0.59%	6,181,920
Mar 3, 2026	19.56	19.67	18.50	18.56	18.56	-4.13%	12,105,580
Mar 2, 2026	19.82	19.91	19.18	19.36	19.36	-3.05%	11,371,480
Feb 27, 2026	20.03	20.24	19.87	19.97	19.97	-0.60%	8,153,900
Feb 26, 2026	20.37	20.57	20.01	20.09	20.09	-1.37%	10,466,290
Feb 25, 2026	20.35	20.65	20.21	20.37	20.37	0.20%	11,188,180
Feb 24, 2026	19.93	20.42	19.84	20.33	20.33	3.67%	12,250,071
Feb 13, 2026	19.93	20.09	19.60	19.61	19.61	-1.95%	7,254,200
Feb 12, 2026	20.05	20.20	19.85	20.00	20.00	-1.38%	8,990,269
Feb 11, 2026	20.37	20.83	20.27	20.28	20.28	-0.69%	8,954,228
Feb 10, 2026	20.79	20.86	20.37	20.42	20.42	-2.34%	12,577,020
Feb 9, 2026	20.37	21.12	20.03	20.91	20.91	4.34%	22,599,900
Feb 6, 2026	19.66	20.40	19.51	20.04	20.04	1.42%	13,555,770
Feb 5, 2026	20.39	20.86	19.76	19.76	19.76	-4.17%	14,604,930
Feb 4, 2026	20.63	21.41	20.10	20.62	20.62	-0.82%	15,039,130
Feb 3, 2026	20.50	21.08	20.50	20.79	20.79	0.58%	16,456,118
Feb 2, 2026	20.73	21.73	20.38	20.67	20.67	-2.50%	20,297,906
Jan 30, 2026	20.19	21.36	19.85	21.20	21.20	3.82%	28,868,680
Jan 29, 2026	20.10	20.70	20.00	20.42	20.42	0.64%	15,647,985
Jan 28, 2026	19.80	20.63	19.80	20.29	20.29	2.11%	16,314,271
Jan 27, 2026	20.00	20.18	19.64	19.87	19.87	-0.95%	10,623,151
Jan 26, 2026	20.50	20.61	20.03	20.06	20.06	-2.57%	14,470,500
Jan 23, 2026	20.73	20.85	20.42	20.59	20.59	-0.34%	14,861,970
Jan 22, 2026	21.35	21.36	20.57	20.66	20.66	-2.59%	17,348,390
Jan 21, 2026	21.22	21.30	20.77	21.21	21.21	-1.26%	20,736,250
Jan 20, 2026	20.16	21.98	20.16	21.48	21.48	5.50%	30,930,960
Jan 19, 2026	20.68	20.68	20.00	20.36	20.36	-3.05%	17,703,750
Jan 16, 2026	20.55	21.90	20.23	21.00	21.00	0.91%	28,955,263
Jan 15, 2026	19.28	22.04	19.14	20.81	20.81	7.71%	38,083,686
Jan 14, 2026	19.23	19.64	19.09	19.32	19.32	-0.67%	14,822,060
Jan 13, 2026	18.82	20.24	18.78	19.45	19.45	3.46%	23,484,510
Jan 12, 2026	18.79	18.80	18.42	18.80	18.80	1.24%	10,415,850
Jan 9, 2026	18.32	18.63	18.30	18.57	18.57	1.20%	8,562,802
Jan 8, 2026	18.11	18.46	18.11	18.35	18.35	0.99%	7,073,462
Jan 7, 2026	18.40	18.42	18.16	18.17	18.17	-1.25%	7,046,132
Jan 6, 2026	18.05	18.48	18.00	18.40	18.40	2.05%	10,588,460
Jan 5, 2026	17.71	18.07	17.71	18.03	18.03	2.15%	7,836,302
Dec 31, 2025	17.90	17.90	17.64	17.65	17.65	-0.84%	3,921,098
Dec 30, 2025	17.73	17.95	17.72	17.80	17.80	0.06%	4,181,378
Dec 29, 2025	17.80	17.93	17.67	17.79	17.79	-0.06%	3,797,650
Dec 26, 2025	17.83	17.94	17.74	17.80	17.80	-0.17%	4,536,100
Dec 25, 2025	17.79	17.85	17.61	17.83	17.83	0.22%	4,956,644
Dec 24, 2025	17.56	18.15	17.20	17.79	17.79	1.54%	7,512,528
Dec 23, 2025	17.83	17.85	17.50	17.52	17.52	-1.63%	4,419,770
Dec 22, 2025	17.83	17.97	17.78	17.81	17.81	0.11%	3,836,200
Dec 19, 2025	17.75	17.86	17.68	17.79	17.79	0.68%	3,702,792
Dec 18, 2025	17.73	17.87	17.66	17.67	17.67	-0.51%	2,658,249
Dec 17, 2025	17.76	17.86	17.42	17.76	17.76	-0.11%	3,626,593