SHE:300675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.63	16.65	16.46	16.56	16.56	-0.30%	2,292,300
Feb 26, 2026	16.76	16.85	16.53	16.61	16.61	-0.72%	2,707,400
Feb 25, 2026	17.00	17.04	16.73	16.73	16.73	-0.83%	2,885,567
Feb 24, 2026	16.66	16.87	16.53	16.87	16.87	2.12%	3,038,700
Feb 13, 2026	16.40	16.74	16.34	16.52	16.52	0.43%	2,513,100
Feb 12, 2026	16.83	16.86	16.42	16.45	16.45	-2.26%	3,100,800
Feb 11, 2026	16.91	16.97	16.75	16.83	16.83	-	2,259,000
Feb 10, 2026	16.90	17.00	16.76	16.83	16.83	0.06%	3,116,684
Feb 9, 2026	16.85	16.90	16.65	16.82	16.82	1.02%	2,896,400
Feb 6, 2026	16.60	16.79	16.46	16.65	16.65	0.36%	3,273,161
Feb 5, 2026	16.69	16.99	16.55	16.59	16.59	-1.01%	4,556,200
Feb 4, 2026	16.56	16.88	16.48	16.76	16.76	0.96%	3,871,501
Feb 3, 2026	16.31	16.60	16.18	16.60	16.60	2.79%	4,759,700
Feb 2, 2026	16.31	16.62	16.13	16.15	16.15	-2.06%	3,855,700
Jan 30, 2026	16.32	16.70	16.17	16.49	16.49	0.43%	5,114,900
Jan 29, 2026	16.10	16.92	15.87	16.42	16.42	2.24%	8,140,600
Jan 28, 2026	16.17	16.38	15.97	16.06	16.06	-1.11%	3,430,400
Jan 27, 2026	16.36	16.43	15.88	16.24	16.24	-1.10%	3,596,700
Jan 26, 2026	16.59	16.66	16.27	16.42	16.42	-0.42%	3,530,700
Jan 23, 2026	16.59	16.65	16.37	16.49	16.49	-0.42%	3,327,660
Jan 22, 2026	16.38	16.65	16.27	16.56	16.56	1.78%	3,899,400
Jan 21, 2026	16.24	16.38	16.10	16.27	16.27	-0.79%	2,596,100
Jan 20, 2026	16.39	16.43	16.18	16.40	16.40	0.49%	3,340,500
Jan 19, 2026	16.04	16.39	16.00	16.32	16.32	1.18%	3,123,400
Jan 16, 2026	16.28	16.29	16.03	16.13	16.13	0.06%	3,038,000
Jan 15, 2026	16.26	16.30	16.01	16.12	16.12	-1.10%	3,323,600
Jan 14, 2026	16.35	16.63	16.13	16.30	16.30	-0.55%	5,766,500
Jan 13, 2026	16.24	16.42	16.05	16.39	16.39	1.05%	5,195,100
Jan 12, 2026	16.07	16.27	15.94	16.22	16.22	1.19%	4,223,080
Jan 9, 2026	16.00	16.05	15.77	16.03	16.03	0.38%	3,320,300
Jan 8, 2026	15.69	16.00	15.61	15.97	15.97	2.31%	3,933,500
Jan 7, 2026	15.92	16.02	15.58	15.61	15.61	-2.25%	3,206,300
Jan 6, 2026	15.88	16.17	15.79	15.97	15.97	1.27%	3,679,700
Jan 5, 2026	15.69	15.95	15.44	15.77	15.77	0.96%	3,313,359
Dec 31, 2025	15.50	15.66	15.20	15.62	15.62	1.49%	2,860,800
Dec 30, 2025	15.86	15.86	15.33	15.39	15.39	-2.78%	3,363,000
Dec 29, 2025	15.75	16.11	15.63	15.83	15.83	0.38%	4,049,000
Dec 26, 2025	15.51	15.99	15.40	15.77	15.77	1.48%	4,857,713
Dec 25, 2025	15.59	15.61	15.41	15.54	15.54	0.19%	2,500,900
Dec 24, 2025	15.36	15.57	15.26	15.51	15.51	1.04%	2,160,301
Dec 23, 2025	15.39	15.50	15.30	15.35	15.35	-0.78%	2,398,500
Dec 22, 2025	15.58	15.78	15.36	15.47	15.47	-0.39%	2,536,613
Dec 19, 2025	15.28	15.58	15.25	15.53	15.53	2.10%	2,468,500
Dec 18, 2025	15.15	15.45	15.12	15.21	15.21	-	2,133,800
Dec 17, 2025	15.28	15.34	14.88	15.21	15.21	-0.46%	2,979,300
Dec 16, 2025	15.65	15.76	15.26	15.28	15.28	-2.68%	3,181,900
Dec 15, 2025	15.59	15.94	15.46	15.70	15.70	0.64%	3,100,800
Dec 12, 2025	15.80	15.95	15.56	15.60	15.60	-1.27%	2,762,500
Dec 11, 2025	16.29	16.29	15.75	15.80	15.80	-2.65%	3,584,700
Dec 10, 2025	16.26	16.32	16.06	16.23	16.23	-0.18%	2,635,661