SHE:300669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.10	36.66	34.10	36.43	36.43	6.83%	5,054,695
Mar 5, 2026	34.01	34.68	33.30	34.10	34.10	1.91%	2,686,775
Mar 4, 2026	33.39	34.20	33.01	33.46	33.46	-0.71%	1,978,676
Mar 3, 2026	34.00	35.36	32.75	33.70	33.70	-1.12%	4,002,550
Mar 2, 2026	33.86	38.92	33.86	34.08	34.08	-0.99%	5,064,019
Feb 27, 2026	34.75	35.10	34.03	34.42	34.42	-0.58%	1,793,450
Feb 26, 2026	33.50	34.81	32.99	34.62	34.62	3.62%	2,285,525
Feb 25, 2026	33.29	34.10	32.95	33.41	33.41	0.27%	1,060,300
Feb 24, 2026	33.09	34.20	32.38	33.32	33.32	2.21%	1,738,950
Feb 13, 2026	32.47	33.61	32.20	32.60	32.60	0.40%	2,000,675
Feb 12, 2026	31.05	32.52	30.94	32.47	32.47	4.61%	2,656,970
Feb 11, 2026	31.30	31.98	30.42	31.04	31.04	-0.77%	1,820,300
Feb 10, 2026	31.03	32.00	30.64	31.28	31.28	0.81%	2,341,490
Feb 9, 2026	32.00	32.00	30.71	31.03	31.03	-2.21%	2,236,532
Feb 6, 2026	32.02	32.43	31.51	31.73	31.73	-1.67%	1,797,700
Feb 5, 2026	32.66	33.40	32.20	32.27	32.27	-2.09%	1,467,200
Feb 4, 2026	32.79	33.38	31.96	32.96	32.96	0.76%	2,576,500
Feb 3, 2026	32.07	32.74	30.92	32.71	32.71	2.67%	2,585,700
Feb 2, 2026	30.90	32.46	30.50	31.86	31.86	2.58%	3,400,300
Jan 30, 2026	30.87	31.40	30.40	31.06	31.06	1.87%	1,655,300
Jan 29, 2026	32.92	32.92	30.46	30.49	30.49	-5.22%	3,269,900
Jan 28, 2026	33.92	34.90	31.92	32.17	32.17	-3.86%	4,706,200
Jan 27, 2026	33.73	34.27	33.03	33.46	33.46	-0.80%	3,116,075
Jan 26, 2026	32.43	34.33	32.11	33.73	33.73	3.47%	5,075,248
Jan 23, 2026	33.62	35.08	32.38	32.60	32.60	-0.09%	5,517,050
Jan 22, 2026	31.94	32.98	31.40	32.63	32.63	3.10%	5,441,315
Jan 21, 2026	30.70	32.38	29.01	31.65	31.65	4.73%	7,644,149
Jan 20, 2026	29.11	31.42	28.75	30.22	30.22	7.62%	7,837,295
Jan 19, 2026	29.51	29.90	27.83	28.08	28.08	-4.85%	9,573,738
Jan 16, 2026	25.91	30.66	25.22	29.51	29.51	15.50%	11,099,070
Jan 15, 2026	25.33	26.29	25.00	25.55	25.55	0.47%	2,897,200
Jan 14, 2026	25.61	25.88	25.03	25.43	25.43	-1.01%	2,488,600
Jan 13, 2026	25.80	26.41	25.61	25.69	25.69	-1.08%	2,240,493
Jan 12, 2026	26.13	26.98	25.81	25.97	25.97	-0.12%	3,176,700
Jan 9, 2026	26.38	26.50	25.72	26.00	26.00	-1.44%	1,299,500
Jan 8, 2026	25.55	26.48	25.44	26.38	26.38	2.89%	1,994,600
Jan 7, 2026	25.90	26.29	25.56	25.64	25.64	-1.35%	1,130,475
Jan 6, 2026	26.40	26.40	25.73	25.99	25.99	-1.14%	1,411,600
Jan 5, 2026	26.63	26.86	26.12	26.29	26.29	-0.04%	1,043,880
Dec 31, 2025	26.40	26.68	25.85	26.30	26.30	-0.38%	912,680
Dec 30, 2025	26.86	27.01	26.39	26.40	26.40	-1.86%	967,017
Dec 29, 2025	27.36	27.66	26.78	26.90	26.90	-3.06%	1,546,300
Dec 26, 2025	27.05	28.50	26.80	27.75	27.75	3.51%	3,182,150
Dec 25, 2025	26.12	27.00	25.96	26.81	26.81	3.79%	1,473,000
Dec 24, 2025	25.69	25.98	25.34	25.83	25.83	0.58%	656,375
Dec 23, 2025	25.52	25.98	25.35	25.68	25.68	0.08%	1,037,175
Dec 22, 2025	25.60	26.20	25.47	25.66	25.66	0.16%	1,178,550
Dec 19, 2025	25.16	25.89	25.16	25.62	25.62	1.14%	932,435
Dec 18, 2025	24.92	25.63	24.70	25.33	25.33	0.96%	1,002,000
Dec 17, 2025	25.10	25.42	24.27	25.09	25.09	-0.04%	1,293,850