SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.00	32.63	30.81	31.77	31.77	1.24%	29,594,710
Mar 5, 2026	31.58	31.78	30.68	31.38	31.38	1.72%	26,944,880
Mar 4, 2026	29.75	31.92	29.60	30.85	30.85	1.65%	27,601,870
Mar 3, 2026	32.57	32.72	30.25	30.35	30.35	-6.62%	39,648,940
Mar 2, 2026	32.61	33.45	32.39	32.50	32.50	-3.30%	31,245,406
Feb 27, 2026	32.30	34.25	32.15	33.61	33.61	2.00%	40,936,120
Feb 26, 2026	31.61	33.29	31.44	32.95	32.95	4.50%	44,204,070
Feb 25, 2026	32.06	32.25	31.36	31.53	31.53	-1.65%	27,771,000
Feb 24, 2026	33.60	33.74	31.72	32.06	32.06	-2.40%	29,047,760
Feb 13, 2026	32.85	33.80	32.78	32.85	32.85	-1.50%	31,708,010
Feb 12, 2026	32.01	34.28	31.77	33.35	33.35	6.28%	57,890,520
Feb 11, 2026	31.25	32.17	31.22	31.38	31.38	-0.35%	21,750,560
Feb 10, 2026	30.83	31.77	30.80	31.49	31.49	1.78%	20,775,030
Feb 9, 2026	30.78	31.20	30.47	30.94	30.94	3.10%	20,599,010
Feb 6, 2026	29.41	31.10	29.00	30.01	30.01	1.04%	21,480,360
Feb 5, 2026	30.01	30.28	29.32	29.70	29.70	-3.13%	18,319,110
Feb 4, 2026	31.55	31.70	30.08	30.66	30.66	-4.10%	32,529,960
Feb 3, 2026	30.85	31.98	30.45	31.97	31.97	3.97%	34,515,010
Feb 2, 2026	31.35	31.64	30.30	30.75	30.75	-1.25%	24,269,470
Jan 30, 2026	30.80	31.78	30.47	31.14	31.14	0.68%	25,043,170
Jan 29, 2026	31.07	32.09	30.45	30.93	30.93	-2.18%	31,630,910
Jan 28, 2026	31.65	31.95	31.23	31.62	31.62	1.15%	32,730,730
Jan 27, 2026	31.08	31.55	30.34	31.26	31.26	-0.54%	22,812,380
Jan 26, 2026	31.80	32.49	30.60	31.43	31.43	-0.06%	34,134,470
Jan 23, 2026	31.92	32.50	31.05	31.45	31.45	3.97%	49,596,370
Jan 22, 2026	29.99	30.50	29.73	30.25	30.25	1.20%	14,489,570
Jan 21, 2026	28.88	30.34	28.88	29.89	29.89	2.12%	16,267,560
Jan 20, 2026	30.38	30.67	29.01	29.27	29.27	-3.21%	21,220,740
Jan 19, 2026	30.68	30.68	30.08	30.24	30.24	-1.53%	17,850,490
Jan 16, 2026	30.96	31.16	30.36	30.71	30.71	-0.71%	20,064,220
Jan 15, 2026	30.81	31.65	30.45	30.93	30.93	-0.74%	20,111,940
Jan 14, 2026	30.13	31.80	30.13	31.16	31.16	3.87%	43,018,550
Jan 13, 2026	31.97	32.00	29.88	30.00	30.00	-5.33%	33,044,740
Jan 12, 2026	31.20	31.80	30.46	31.69	31.69	3.19%	35,019,320
Jan 9, 2026	29.80	30.88	29.65	30.71	30.71	2.95%	26,811,070
Jan 8, 2026	29.51	30.10	29.32	29.83	29.83	0.71%	19,769,570
Jan 7, 2026	29.27	29.97	29.17	29.62	29.62	1.16%	23,826,112
Jan 6, 2026	29.31	29.47	28.88	29.28	29.28	0.03%	20,143,530
Jan 5, 2026	28.24	29.37	28.15	29.27	29.27	5.82%	31,783,790
Dec 31, 2025	27.98	28.13	27.43	27.66	27.66	-0.50%	13,102,500
Dec 30, 2025	27.63	27.97	27.45	27.80	27.80	0.22%	10,751,690
Dec 29, 2025	27.72	27.98	27.61	27.74	27.74	0.07%	10,363,310
Dec 26, 2025	28.22	28.24	27.65	27.72	27.72	-1.39%	13,554,437
Dec 25, 2025	28.10	28.26	27.71	28.11	28.11	0.46%	11,426,490
Dec 24, 2025	27.28	28.08	27.24	27.98	27.98	2.42%	13,714,620
Dec 23, 2025	27.55	27.76	27.20	27.32	27.32	-1.01%	10,103,720
Dec 22, 2025	27.25	27.88	27.23	27.60	27.60	1.43%	10,618,980
Dec 19, 2025	27.30	27.54	27.11	27.21	27.21	0.07%	9,967,546
Dec 18, 2025	27.60	27.87	27.18	27.19	27.19	-2.82%	12,953,930
Dec 17, 2025	27.00	28.08	26.81	27.98	27.98	3.29%	16,375,300