SHE:300651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.00	32.60	30.93	31.22	31.22	0.35%	11,466,730
Feb 26, 2026	31.00	31.48	30.39	31.11	31.11	1.50%	8,402,775
Feb 25, 2026	30.62	31.56	30.18	30.65	30.65	1.76%	12,057,895
Feb 24, 2026	27.00	30.55	26.96	30.12	30.12	13.28%	15,380,010
Feb 13, 2026	26.55	27.26	26.45	26.59	26.59	0.04%	5,271,690
Feb 12, 2026	25.75	26.74	25.68	26.58	26.58	3.10%	6,980,324
Feb 11, 2026	25.91	26.13	25.55	25.78	25.78	-0.92%	5,074,039
Feb 10, 2026	25.96	26.26	25.81	26.02	26.02	0.23%	4,460,523
Feb 9, 2026	25.99	26.16	25.58	25.96	25.96	0.74%	5,460,252
Feb 6, 2026	25.58	26.24	25.35	25.77	25.77	-0.73%	6,554,000
Feb 5, 2026	25.02	26.54	25.00	25.96	25.96	3.34%	9,275,488
Feb 4, 2026	25.06	25.47	24.92	25.12	25.12	-0.12%	6,551,100
Feb 3, 2026	24.86	25.32	24.72	25.15	25.15	2.57%	8,466,550
Feb 2, 2026	24.83	25.90	24.52	24.52	24.52	-0.45%	11,292,800
Jan 30, 2026	24.01	25.28	24.01	24.63	24.63	1.32%	12,734,920
Jan 29, 2026	23.35	25.21	23.22	24.31	24.31	3.93%	18,814,710
Jan 28, 2026	22.81	23.68	22.72	23.39	23.39	1.96%	11,390,080
Jan 27, 2026	22.89	23.54	22.77	22.94	22.94	-	12,928,721
Jan 26, 2026	23.00	23.89	22.21	22.94	22.94	-11.05%	25,479,710
Jan 23, 2026	26.34	26.46	25.40	25.79	25.79	-2.50%	21,384,674
Jan 22, 2026	26.53	26.98	25.77	26.45	26.45	-1.27%	21,780,150
Jan 21, 2026	23.93	27.35	23.27	26.79	26.79	14.73%	30,977,990
Jan 20, 2026	23.24	23.77	22.89	23.35	23.35	0.47%	8,675,873
Jan 19, 2026	23.30	24.36	23.15	23.24	23.24	1.66%	12,657,580
Jan 16, 2026	22.74	23.16	22.42	22.86	22.86	1.02%	7,638,749
Jan 15, 2026	23.37	23.69	22.54	22.63	22.63	-1.82%	8,580,597
Jan 14, 2026	21.99	23.16	21.90	23.05	23.05	4.49%	12,772,850
Jan 13, 2026	22.22	22.67	21.94	22.06	22.06	-2.13%	7,814,913
Jan 12, 2026	21.64	22.59	21.35	22.54	22.54	5.28%	10,759,030
Jan 9, 2026	21.01	21.45	21.01	21.41	21.41	1.37%	5,206,760
Jan 8, 2026	21.20	21.20	20.90	21.12	21.12	0.09%	3,874,237
Jan 7, 2026	20.73	21.28	20.65	21.10	21.10	1.54%	7,066,257
Jan 6, 2026	20.76	20.79	20.53	20.78	20.78	0.82%	5,242,960
Jan 5, 2026	20.36	20.76	20.29	20.61	20.61	1.13%	3,967,153
Dec 31, 2025	20.54	20.54	20.13	20.38	20.38	-	3,660,240
Dec 30, 2025	20.50	20.60	20.33	20.38	20.38	-0.88%	3,133,500
Dec 29, 2025	20.74	20.87	20.53	20.56	20.56	-0.68%	3,523,907
Dec 26, 2025	20.85	20.97	20.54	20.70	20.70	-0.48%	4,770,400
Dec 25, 2025	20.89	21.00	20.64	20.80	20.80	-0.24%	3,471,819
Dec 24, 2025	20.76	20.98	20.60	20.85	20.85	-0.24%	3,685,800
Dec 23, 2025	21.49	21.59	20.77	20.90	20.90	-3.24%	6,921,100
Dec 22, 2025	21.51	21.88	21.33	21.60	21.60	0.42%	8,120,413
Dec 19, 2025	20.29	21.67	20.14	21.51	21.51	6.59%	14,055,410
Dec 18, 2025	20.11	20.46	20.10	20.18	20.18	-0.69%	3,955,907
Dec 17, 2025	20.50	20.58	19.88	20.32	20.32	-1.93%	5,533,313
Dec 16, 2025	20.55	21.15	20.41	20.72	20.72	0.88%	5,592,303
Dec 15, 2025	20.46	20.62	20.05	20.54	20.54	0.05%	5,301,251
Dec 12, 2025	21.29	21.29	20.51	20.53	20.53	-4.11%	10,861,910
Dec 11, 2025	22.77	22.94	21.39	21.41	21.41	-8.58%	15,773,010
Dec 10, 2025	22.55	24.77	22.18	23.42	23.42	2.85%	23,257,870