SHE:300651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.68	30.77	28.56	29.19	29.19	3.88%	22,059,560
Mar 19, 2026	28.49	28.90	27.83	28.10	28.10	-2.70%	8,996,151
Mar 18, 2026	27.89	29.26	27.89	28.88	28.88	4.45%	9,854,303
Mar 17, 2026	28.50	28.95	27.55	27.65	27.65	-3.86%	7,630,354
Mar 16, 2026	27.45	30.00	27.43	28.76	28.76	4.39%	13,618,470
Mar 13, 2026	28.55	28.86	27.40	27.55	27.55	-3.67%	8,181,163
Mar 12, 2026	30.16	30.20	28.54	28.60	28.60	-4.41%	9,590,030
Mar 11, 2026	30.46	30.91	29.71	29.92	29.92	-1.32%	9,557,351
Mar 10, 2026	30.71	31.81	30.26	30.32	30.22	-0.13%	8,425,400
Mar 9, 2026	29.12	30.52	29.12	30.36	30.26	1.20%	7,651,811
Mar 6, 2026	29.39	30.73	29.20	30.00	29.90	1.39%	6,811,569
Mar 5, 2026	29.75	30.33	29.17	29.59	29.49	2.49%	7,616,515
Mar 4, 2026	28.44	29.47	28.31	28.87	28.77	0.14%	6,975,275
Mar 3, 2026	30.38	30.65	28.51	28.83	28.73	-3.51%	9,154,682
Mar 2, 2026	30.86	31.68	29.63	29.88	29.78	-4.29%	11,740,670
Feb 27, 2026	31.00	32.60	30.93	31.22	31.12	0.35%	11,466,730
Feb 26, 2026	31.00	31.48	30.39	31.11	31.01	1.50%	8,402,775
Feb 25, 2026	30.62	31.56	30.18	30.65	30.55	1.76%	12,057,490
Feb 24, 2026	27.00	30.55	26.96	30.12	30.02	13.28%	15,380,010
Feb 13, 2026	26.55	27.26	26.45	26.59	26.50	0.04%	5,271,690
Feb 12, 2026	25.75	26.74	25.68	26.58	26.49	3.10%	6,980,324
Feb 11, 2026	25.91	26.13	25.55	25.78	25.69	-0.92%	5,074,039
Feb 10, 2026	25.96	26.26	25.81	26.02	25.93	0.23%	4,460,523
Feb 9, 2026	25.99	26.16	25.58	25.96	25.87	0.74%	5,460,252
Feb 6, 2026	25.58	26.24	25.35	25.77	25.69	-0.73%	6,554,000
Feb 5, 2026	25.02	26.54	25.00	25.96	25.87	3.34%	9,275,488
Feb 4, 2026	25.06	25.47	24.92	25.12	25.04	-0.12%	6,551,100
Feb 3, 2026	24.86	25.32	24.72	25.15	25.07	2.57%	8,466,550
Feb 2, 2026	24.83	25.90	24.52	24.52	24.44	-0.45%	11,292,800
Jan 30, 2026	24.01	25.28	24.01	24.63	24.55	1.32%	12,734,920
Jan 29, 2026	23.35	25.21	23.22	24.31	24.23	3.93%	18,814,710
Jan 28, 2026	22.81	23.68	22.72	23.39	23.31	1.96%	11,390,080
Jan 27, 2026	22.89	23.54	22.77	22.94	22.86	-	12,928,720
Jan 26, 2026	23.00	23.89	22.21	22.94	22.86	-11.05%	25,479,710
Jan 23, 2026	26.34	26.46	25.40	25.79	25.70	-2.50%	21,384,470
Jan 22, 2026	26.53	26.98	25.77	26.45	26.36	-1.27%	21,780,150
Jan 21, 2026	23.93	27.35	23.27	26.79	26.70	14.73%	30,977,990
Jan 20, 2026	23.24	23.77	22.89	23.35	23.27	0.47%	8,675,873
Jan 19, 2026	23.30	24.36	23.15	23.24	23.16	1.66%	12,657,580
Jan 16, 2026	22.74	23.16	22.42	22.86	22.78	1.02%	7,638,749
Jan 15, 2026	23.37	23.69	22.54	22.63	22.56	-1.82%	8,580,597
Jan 14, 2026	21.99	23.16	21.90	23.05	22.97	4.49%	12,772,850
Jan 13, 2026	22.22	22.67	21.94	22.06	21.99	-2.13%	7,814,813
Jan 12, 2026	21.64	22.59	21.35	22.54	22.47	5.28%	10,759,030
Jan 9, 2026	21.01	21.45	21.01	21.41	21.34	1.37%	5,206,760
Jan 8, 2026	21.20	21.20	20.90	21.12	21.05	0.09%	3,874,237
Jan 7, 2026	20.73	21.28	20.65	21.10	21.03	1.54%	7,066,257
Jan 6, 2026	20.76	20.79	20.53	20.78	20.71	0.82%	5,242,960
Jan 5, 2026	20.36	20.76	20.29	20.61	20.54	1.13%	3,967,153
Dec 31, 2025	20.54	20.54	20.13	20.38	20.31	-	3,660,240