SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.77	22.88	21.61	21.63	21.63	-3.48%	3,123,960
Mar 19, 2026	23.08	23.13	22.35	22.41	22.41	-3.78%	3,461,110
Mar 18, 2026	23.07	23.36	22.88	23.29	23.29	1.44%	2,878,570
Mar 17, 2026	23.94	24.20	22.93	22.96	22.96	-3.73%	3,061,458
Mar 16, 2026	23.35	23.85	23.16	23.85	23.85	2.10%	2,216,880
Mar 13, 2026	23.42	23.80	23.26	23.36	23.36	-1.06%	2,336,258
Mar 12, 2026	23.91	24.24	23.52	23.61	23.61	-1.25%	2,974,760
Mar 11, 2026	24.22	24.55	23.81	23.91	23.91	-1.28%	3,677,994
Mar 10, 2026	23.90	24.26	23.75	24.22	24.22	2.85%	4,312,983
Mar 9, 2026	23.01	23.61	22.60	23.55	23.55	0.38%	4,203,496
Mar 6, 2026	23.20	23.83	23.06	23.46	23.46	0.26%	4,082,210
Mar 5, 2026	23.41	23.86	23.10	23.40	23.40	3.54%	7,890,800
Mar 4, 2026	23.19	23.59	22.30	22.60	22.60	-4.56%	9,205,359
Mar 3, 2026	26.46	26.48	23.55	23.68	23.68	-8.92%	9,439,205
Mar 2, 2026	26.49	26.78	25.90	26.00	26.00	-3.77%	5,513,852
Feb 27, 2026	27.29	27.59	26.65	27.02	27.02	-0.37%	4,667,920
Feb 26, 2026	27.41	27.69	26.90	27.12	27.12	-0.91%	3,256,703
Feb 25, 2026	27.13	27.70	27.00	27.37	27.37	0.88%	3,500,145
Feb 24, 2026	28.48	28.55	27.00	27.13	27.13	-2.55%	4,808,870
Feb 13, 2026	28.14	28.70	27.83	27.84	27.84	-0.85%	3,914,493
Feb 12, 2026	28.21	28.75	27.59	28.08	28.08	1.37%	5,507,894
Feb 11, 2026	28.18	29.10	27.50	27.70	27.70	-2.22%	7,322,482
Feb 10, 2026	28.44	29.96	28.06	28.33	28.33	-1.36%	7,056,646
Feb 9, 2026	28.40	29.28	27.59	28.72	28.72	3.16%	6,133,770
Feb 6, 2026	27.95	29.26	27.70	27.84	27.84	-2.52%	6,190,196
Feb 5, 2026	27.70	29.02	27.34	28.56	28.56	0.74%	7,496,980
Feb 4, 2026	30.06	30.12	27.99	28.35	28.35	-5.22%	8,312,242
Feb 3, 2026	29.65	30.82	29.20	29.91	29.91	1.87%	8,958,516
Feb 2, 2026	31.15	31.91	29.36	29.36	29.36	-7.99%	14,013,611
Jan 30, 2026	30.39	33.00	28.72	31.91	31.91	6.37%	21,375,340
Jan 29, 2026	27.68	31.42	27.17	30.00	30.00	8.54%	22,899,880
Jan 28, 2026	26.04	29.78	26.04	27.64	27.64	6.14%	21,616,400
Jan 27, 2026	23.45	26.70	23.34	26.04	26.04	11.66%	17,123,810
Jan 26, 2026	24.24	24.24	23.19	23.32	23.32	-3.32%	4,162,206
Jan 23, 2026	24.25	24.35	24.04	24.12	24.12	-0.54%	3,296,286
Jan 22, 2026	24.29	24.47	23.90	24.25	24.25	1.29%	3,336,775
Jan 21, 2026	23.90	24.25	23.71	23.94	23.94	-0.62%	2,867,883
Jan 20, 2026	24.40	24.65	23.80	24.09	24.09	-0.74%	4,053,011
Jan 19, 2026	24.87	25.00	24.14	24.27	24.27	-3.23%	5,904,896
Jan 16, 2026	24.28	25.73	23.66	25.08	25.08	5.38%	11,800,360
Jan 15, 2026	24.17	25.21	23.46	23.80	23.80	-2.06%	4,986,486
Jan 14, 2026	24.08	24.57	23.78	24.30	24.30	0.96%	5,894,122
Jan 13, 2026	25.10	25.12	23.98	24.07	24.07	-5.01%	6,729,031
Jan 12, 2026	23.36	25.52	23.18	25.34	25.34	10.41%	14,081,730
Jan 9, 2026	22.78	23.01	22.67	22.95	22.95	0.66%	2,900,556
Jan 8, 2026	22.80	22.99	22.67	22.80	22.80	-0.13%	2,708,922
Jan 7, 2026	22.70	22.99	22.54	22.83	22.83	0.35%	3,236,624
Jan 6, 2026	22.17	23.00	22.14	22.75	22.75	2.29%	3,824,094
Jan 5, 2026	21.99	22.32	21.82	22.24	22.24	1.00%	3,387,753
Dec 31, 2025	22.25	22.25	21.92	22.02	22.02	-0.63%	2,058,810