SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	24.18	24.68	23.50	24.14	24.14	-2.50%	20,414,560
Mar 27, 2026	24.49	26.18	23.96	24.76	24.76	0.45%	30,024,440
Mar 26, 2026	27.81	27.85	24.27	24.65	24.65	-11.27%	37,333,350
Mar 25, 2026	24.65	27.78	24.18	27.78	27.78	20.00%	23,583,150
Mar 24, 2026	22.43	23.30	21.16	23.15	23.15	6.39%	20,883,230
Mar 23, 2026	22.93	23.40	21.47	21.76	21.76	-7.68%	21,907,060
Mar 20, 2026	25.98	26.68	23.50	23.57	23.57	-8.82%	30,266,770
Mar 19, 2026	26.31	26.99	25.70	25.85	25.85	-5.38%	17,519,980
Mar 18, 2026	25.84	28.18	25.33	27.32	27.32	7.01%	27,622,580
Mar 17, 2026	26.80	27.72	25.53	25.53	25.53	-1.28%	24,530,080
Mar 16, 2026	26.46	26.58	24.60	25.86	25.86	-2.71%	26,119,080
Mar 13, 2026	26.58	28.09	25.73	26.58	26.58	-0.49%	31,849,800
Mar 12, 2026	28.00	28.98	26.03	26.71	26.71	-6.18%	30,082,190
Mar 11, 2026	29.66	31.00	28.11	28.47	28.47	-3.82%	32,503,720
Mar 10, 2026	28.58	30.67	27.86	29.60	29.60	6.98%	37,279,850
Mar 9, 2026	28.13	28.88	25.90	27.67	27.67	-8.56%	41,340,810
Mar 6, 2026	27.74	30.66	26.30	30.26	30.26	10.32%	49,981,380
Mar 5, 2026	28.21	29.92	26.60	27.43	27.43	4.18%	45,957,660
Mar 4, 2026	26.93	27.33	24.91	26.33	26.33	-5.66%	35,557,540
Mar 3, 2026	27.00	29.25	25.80	27.91	27.91	13.87%	55,113,030
Mar 2, 2026	21.87	25.60	20.89	24.51	24.51	11.56%	48,415,120
Feb 27, 2026	21.69	22.61	21.00	21.97	21.97	-1.48%	39,255,560
Feb 26, 2026	20.76	23.44	19.82	22.30	22.30	7.42%	59,633,120
Feb 25, 2026	17.60	20.76	17.48	20.76	20.76	20.00%	53,004,750
Feb 24, 2026	16.90	18.66	16.76	17.30	17.30	4.53%	34,088,360
Feb 13, 2026	17.40	17.49	16.51	16.55	16.55	-4.72%	20,332,740
Feb 12, 2026	17.77	18.22	17.00	17.37	17.37	-2.74%	40,037,000
Feb 11, 2026	16.52	19.69	16.20	17.86	17.86	6.63%	54,692,130
Feb 10, 2026	15.90	16.75	15.55	16.75	16.75	3.46%	24,937,840
Feb 9, 2026	15.80	16.44	15.27	16.19	16.19	4.12%	27,726,090
Feb 6, 2026	15.17	16.18	15.02	15.55	15.55	1.83%	22,841,540
Feb 5, 2026	15.50	16.03	15.02	15.27	15.27	-2.24%	19,629,960
Feb 4, 2026	16.40	16.80	15.47	15.62	15.62	-5.05%	24,687,800
Feb 3, 2026	16.00	17.15	15.80	16.45	16.45	4.05%	34,365,690
Feb 2, 2026	18.00	18.09	15.52	15.81	15.81	-12.17%	41,831,707
Jan 30, 2026	17.56	18.68	17.40	18.00	18.00	-1.96%	42,341,570
Jan 29, 2026	16.14	18.90	15.68	18.36	18.36	11.95%	57,840,430
Jan 28, 2026	17.00	18.08	16.32	16.40	16.40	-6.23%	42,626,810
Jan 27, 2026	17.90	18.34	16.80	17.49	17.49	-6.02%	40,401,390
Jan 26, 2026	17.31	19.80	17.18	18.61	18.61	2.14%	48,991,060
Jan 23, 2026	18.51	19.45	18.01	18.22	18.22	-7.28%	46,706,320
Jan 22, 2026	20.20	20.90	19.10	19.65	19.65	-5.98%	42,732,170
Jan 21, 2026	18.60	21.88	18.09	20.90	20.90	7.73%	59,559,500
Jan 20, 2026	19.04	21.00	18.68	19.40	19.40	9.11%	63,843,950
Jan 19, 2026	17.77	17.78	14.09	17.78	17.78	19.97%	76,714,780
Dec 31, 2025	13.25	14.90	13.14	14.82	14.82	11.68%	31,459,980
Dec 30, 2025	13.12	13.69	12.97	13.27	13.27	0.68%	17,976,560
Dec 29, 2025	12.87	13.35	12.46	13.18	13.18	1.62%	16,910,520
Dec 26, 2025	12.96	13.64	12.77	12.97	12.97	0.62%	20,665,300
Dec 25, 2025	13.73	13.85	12.83	12.89	12.89	-3.73%	20,183,380