SHE:300643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.51	23.48	21.99	22.73	22.73	-0.22%	16,313,880
Mar 12, 2026	23.01	23.24	22.10	22.78	22.78	-1.09%	15,886,330
Mar 11, 2026	23.20	23.56	22.80	23.03	23.03	-1.29%	17,389,000
Mar 10, 2026	22.89	23.66	22.38	23.33	23.33	1.52%	24,180,270
Mar 9, 2026	21.60	23.18	21.38	22.98	22.98	6.05%	26,847,780
Mar 6, 2026	21.13	21.68	20.66	21.67	21.67	1.93%	11,751,900
Mar 5, 2026	20.90	21.65	20.74	21.26	21.26	3.76%	15,070,020
Mar 4, 2026	19.78	20.85	19.78	20.49	20.49	2.50%	10,888,950
Mar 3, 2026	20.55	21.39	19.98	19.99	19.99	-2.54%	11,834,130
Mar 2, 2026	20.90	21.65	20.46	20.51	20.51	-3.21%	9,436,221
Feb 27, 2026	20.35	21.87	20.06	21.19	21.19	4.13%	15,796,820
Feb 26, 2026	20.10	20.40	19.95	20.35	20.35	1.09%	5,995,100
Feb 25, 2026	20.20	20.30	19.96	20.13	20.13	-0.89%	5,756,399
Feb 24, 2026	19.80	20.98	19.53	20.31	20.31	3.89%	9,585,324
Feb 13, 2026	19.61	19.80	19.40	19.55	19.55	-0.31%	3,751,400
Feb 12, 2026	19.19	20.18	19.16	19.61	19.61	2.24%	8,015,797
Feb 11, 2026	19.00	19.44	18.95	19.18	19.18	0.95%	3,733,400
Feb 10, 2026	18.95	19.09	18.85	19.00	19.00	0.26%	2,762,400
Feb 9, 2026	19.13	19.19	18.89	18.95	18.95	0.05%	3,322,800
Feb 6, 2026	18.68	19.13	18.55	18.94	18.94	0.58%	2,818,900
Feb 5, 2026	19.12	19.12	18.80	18.83	18.83	-1.52%	2,638,800
Feb 4, 2026	19.03	19.39	18.94	19.12	19.12	0.16%	3,726,100
Feb 3, 2026	18.98	19.10	18.80	19.09	19.09	1.54%	3,471,400
Feb 2, 2026	19.32	19.41	18.80	18.80	18.80	-2.69%	4,575,800
Jan 30, 2026	19.15	19.41	18.86	19.32	19.32	0.47%	4,666,797
Jan 29, 2026	19.62	20.06	19.10	19.23	19.23	-2.63%	6,177,224
Jan 28, 2026	20.00	20.09	19.69	19.75	19.75	-2.13%	4,617,519
Jan 27, 2026	20.38	20.44	19.45	20.18	20.18	-1.08%	7,691,776
Jan 26, 2026	21.40	21.50	20.21	20.40	20.40	-4.81%	10,896,900
Jan 23, 2026	20.65	21.50	20.59	21.43	21.43	3.93%	8,774,600
Jan 22, 2026	20.90	21.00	20.40	20.62	20.62	-0.63%	5,974,000
Jan 21, 2026	20.66	20.99	20.41	20.75	20.75	-0.10%	7,944,600
Jan 20, 2026	21.25	21.61	20.56	20.77	20.77	-2.99%	9,635,400
Jan 19, 2026	21.10	22.00	21.02	21.41	21.41	3.28%	15,917,990
Jan 16, 2026	19.98	20.85	19.93	20.73	20.73	3.70%	9,403,700
Jan 15, 2026	19.97	20.43	19.85	19.99	19.99	-0.10%	5,167,200
Jan 14, 2026	19.75	20.50	19.70	20.01	20.01	1.32%	9,525,000
Jan 13, 2026	20.26	20.35	19.68	19.75	19.75	-2.47%	7,101,514
Jan 12, 2026	20.06	20.29	19.58	20.25	20.25	1.50%	8,738,640
Jan 9, 2026	19.81	20.00	19.50	19.95	19.95	1.32%	7,761,500
Jan 8, 2026	19.15	19.83	19.11	19.69	19.69	2.50%	7,099,897
Jan 7, 2026	19.48	19.51	19.02	19.21	19.21	-1.49%	6,685,500
Jan 6, 2026	19.03	19.60	19.03	19.50	19.50	2.20%	8,979,000
Jan 5, 2026	19.52	19.52	19.00	19.08	19.08	-1.85%	8,153,098
Dec 31, 2025	19.61	19.74	19.34	19.44	19.44	-0.51%	4,179,900
Dec 30, 2025	19.12	19.68	19.00	19.54	19.54	1.66%	4,555,500
Dec 29, 2025	19.10	19.49	19.07	19.22	19.22	0.79%	2,549,100
Dec 26, 2025	19.45	19.52	19.01	19.07	19.07	-2.36%	3,763,100
Dec 25, 2025	19.12	19.61	18.92	19.53	19.53	2.84%	4,127,100
Dec 24, 2025	18.72	19.10	18.72	18.99	18.99	1.12%	2,533,086