SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	46.98	47.40	46.68	47.19	47.19	2.03%	1,700,086
Mar 9, 2026	46.03	46.40	44.92	46.25	46.25	-1.64%	2,505,590
Mar 6, 2026	46.32	47.36	46.08	47.02	47.02	1.69%	1,849,137
Mar 5, 2026	46.43	46.98	46.05	46.24	46.24	1.51%	1,908,850
Mar 4, 2026	45.22	46.34	45.10	45.55	45.55	-0.98%	1,863,273
Mar 3, 2026	48.74	49.02	45.88	46.00	46.00	-5.74%	3,631,122
Mar 2, 2026	50.40	50.40	48.33	48.80	48.80	-4.33%	3,643,480
Feb 27, 2026	51.20	51.24	50.56	51.01	51.01	-0.10%	2,006,140
Feb 26, 2026	51.42	51.45	50.90	51.06	51.06	-0.70%	1,836,076
Feb 25, 2026	51.25	51.55	50.72	51.42	51.42	0.92%	1,711,785
Feb 24, 2026	52.00	52.36	50.68	50.95	50.95	-0.45%	2,020,172
Feb 13, 2026	50.74	51.58	50.51	51.18	51.18	0.79%	1,744,857
Feb 12, 2026	51.12	51.35	50.72	50.78	50.78	-0.49%	1,959,740
Feb 11, 2026	51.79	51.88	51.01	51.03	51.03	-1.28%	1,804,981
Feb 10, 2026	51.51	52.07	51.16	51.69	51.69	0.23%	2,146,957
Feb 9, 2026	51.04	51.64	50.50	51.57	51.57	1.96%	2,588,720
Feb 6, 2026	50.20	51.48	50.10	50.58	50.58	0.16%	2,657,474
Feb 5, 2026	50.21	50.86	50.19	50.50	50.50	-0.63%	1,620,370
Feb 4, 2026	51.11	51.45	50.19	50.82	50.82	-0.55%	2,635,875
Feb 3, 2026	50.99	51.18	50.38	51.10	51.10	1.29%	2,437,815
Feb 2, 2026	51.96	52.30	50.40	50.45	50.45	-2.91%	3,255,419
Jan 30, 2026	52.54	53.10	51.93	51.96	51.96	-1.68%	3,689,640
Jan 29, 2026	54.01	54.58	52.66	52.85	52.85	-2.13%	2,958,730
Jan 28, 2026	54.98	55.36	53.90	54.00	54.00	-1.75%	2,537,336
Jan 27, 2026	54.90	55.45	53.28	54.96	54.96	-0.40%	4,020,560
Jan 26, 2026	57.69	57.69	54.98	55.18	55.18	-3.72%	5,215,173
Jan 23, 2026	57.22	58.13	56.71	57.31	57.31	0.76%	5,615,943
Jan 22, 2026	57.50	57.76	56.60	56.88	56.88	-1.03%	3,311,070
Jan 21, 2026	56.16	57.70	56.11	57.47	57.47	1.14%	3,319,560
Jan 20, 2026	57.97	58.70	56.22	56.82	56.82	-2.34%	5,012,910
Jan 19, 2026	58.48	58.99	57.60	58.18	58.18	-0.51%	5,495,539
Jan 16, 2026	58.00	59.33	57.58	58.48	58.48	1.25%	6,909,317
Jan 15, 2026	58.00	59.13	57.07	57.76	57.76	-1.18%	4,752,040
Jan 14, 2026	58.51	59.78	57.31	58.45	58.45	-0.48%	7,087,020
Jan 13, 2026	62.50	62.85	58.58	58.73	58.73	-4.33%	9,260,250
Jan 12, 2026	60.70	61.68	59.85	61.39	61.39	2.20%	9,285,407
Jan 9, 2026	60.50	61.30	59.46	60.07	60.07	-2.64%	8,617,510
Jan 8, 2026	61.96	62.65	61.01	61.70	61.70	-0.24%	7,978,410
Jan 7, 2026	65.91	66.50	61.70	61.85	61.85	-8.37%	15,638,450
Jan 6, 2026	68.99	74.21	65.28	67.50	67.50	2.54%	23,498,610
Jan 5, 2026	57.73	65.83	56.00	65.83	65.83	20.00%	15,732,780
Dec 31, 2025	55.82	57.37	54.29	54.86	54.86	-3.23%	4,435,960
Dec 30, 2025	53.08	57.79	53.03	56.69	56.69	5.23%	6,996,730
Dec 29, 2025	53.47	55.16	53.39	53.87	53.87	3.02%	4,727,930
Dec 26, 2025	52.98	53.80	52.27	52.29	52.29	-1.08%	2,334,062
Dec 25, 2025	51.12	52.95	51.12	52.86	52.86	3.40%	2,609,066
Dec 24, 2025	50.68	51.49	50.43	51.12	51.12	1.03%	1,428,520
Dec 23, 2025	50.52	51.24	50.31	50.60	50.60	-0.16%	1,323,970
Dec 22, 2025	50.60	51.26	50.20	50.68	50.68	0.58%	1,478,797
Dec 19, 2025	50.21	51.40	50.01	50.39	50.39	1.29%	1,587,570