SHE:300682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.00	18.97	17.88	18.64	18.64	3.21%	39,146,030
Mar 5, 2026	17.70	18.48	17.67	18.06	18.06	4.70%	38,809,609
Mar 4, 2026	17.14	17.79	17.13	17.25	17.25	-0.86%	24,028,300
Mar 3, 2026	18.04	18.28	17.33	17.40	17.40	-3.28%	35,528,010
Mar 2, 2026	18.69	18.80	17.75	17.99	17.99	-5.71%	41,750,000
Feb 27, 2026	18.80	19.23	18.63	19.08	19.08	0.42%	37,386,355
Feb 26, 2026	18.32	19.35	18.19	19.00	19.00	5.56%	61,285,330
Feb 25, 2026	17.52	18.10	17.40	18.00	18.00	2.80%	27,289,360
Feb 24, 2026	17.78	18.00	17.46	17.51	17.51	0.11%	25,915,120
Feb 13, 2026	18.11	18.22	17.47	17.49	17.49	-3.58%	30,563,662
Feb 12, 2026	18.40	18.40	17.72	18.14	18.14	-0.82%	30,913,980
Feb 11, 2026	18.70	18.70	18.22	18.29	18.29	-2.19%	25,110,720
Feb 10, 2026	18.95	19.05	18.51	18.70	18.70	-2.09%	31,389,440
Feb 9, 2026	18.20	19.17	18.20	19.10	19.10	9.02%	57,592,220
Feb 6, 2026	17.21	17.95	17.01	17.52	17.52	1.27%	22,880,770
Feb 5, 2026	17.90	17.91	17.25	17.30	17.30	-4.63%	27,731,950
Feb 4, 2026	17.77	18.41	17.52	18.14	18.14	1.51%	33,809,870
Feb 3, 2026	17.50	17.90	17.26	17.87	17.87	3.18%	22,892,420
Feb 2, 2026	17.30	17.95	17.13	17.32	17.32	0.17%	30,814,820
Jan 30, 2026	17.67	17.84	16.83	17.29	17.29	-3.41%	34,683,940
Jan 29, 2026	17.89	18.62	17.50	17.90	17.90	0.11%	40,281,260
Jan 28, 2026	18.71	18.85	17.86	17.88	17.88	-5.05%	41,030,440
Jan 27, 2026	18.66	19.15	17.88	18.83	18.83	0.53%	43,694,360
Jan 26, 2026	19.54	19.76	18.33	18.73	18.73	-3.00%	52,707,090
Jan 23, 2026	18.66	20.11	18.54	19.31	19.31	3.82%	65,576,956
Jan 22, 2026	19.04	19.18	18.43	18.60	18.60	-1.85%	44,326,830
Jan 21, 2026	19.21	19.29	18.32	18.95	18.95	-2.32%	57,712,020
Jan 20, 2026	19.38	19.70	18.77	19.40	19.40	0.73%	62,792,466
Jan 19, 2026	17.77	19.69	17.77	19.26	19.26	7.36%	81,669,870
Jan 16, 2026	19.57	19.93	17.93	17.94	17.94	-5.43%	68,969,280
Jan 15, 2026	19.40	19.78	18.44	18.97	18.97	-2.27%	73,793,790
Jan 14, 2026	18.60	20.70	18.34	19.41	19.41	5.83%	123,017,600
Jan 13, 2026	17.81	18.75	16.85	18.34	18.34	5.71%	105,577,100
Jan 12, 2026	16.67	17.39	16.50	17.35	17.35	6.44%	51,417,582
Jan 9, 2026	16.00	16.36	15.92	16.30	16.30	1.81%	28,671,990
Jan 8, 2026	15.57	16.25	15.50	16.01	16.01	2.50%	24,487,064
Jan 7, 2026	15.94	15.94	15.48	15.62	15.62	-2.01%	17,923,022
Jan 6, 2026	15.73	16.05	15.64	15.94	15.94	1.40%	20,803,410
Jan 5, 2026	15.31	15.81	15.12	15.72	15.72	3.35%	25,931,470
Dec 31, 2025	15.49	15.58	14.91	15.21	15.21	-1.87%	28,064,970
Dec 30, 2025	15.62	15.88	15.43	15.50	15.50	-1.21%	19,024,500
Dec 29, 2025	15.53	15.94	15.30	15.69	15.69	1.23%	21,696,010
Dec 26, 2025	15.78	15.83	15.48	15.50	15.50	-1.59%	13,685,680
Dec 25, 2025	15.40	15.92	15.28	15.75	15.75	3.01%	21,779,320
Dec 24, 2025	14.85	15.35	14.85	15.29	15.29	2.69%	17,982,190
Dec 23, 2025	15.21	15.25	14.83	14.89	14.89	-2.10%	14,935,050
Dec 22, 2025	15.27	15.42	15.06	15.21	15.21	-0.13%	15,168,910
Dec 19, 2025	15.06	15.38	15.00	15.23	15.23	1.13%	16,501,290
Dec 18, 2025	15.03	15.25	15.02	15.06	15.06	-0.79%	9,397,467
Dec 17, 2025	14.95	15.22	14.74	15.18	15.18	1.20%	13,919,660