SHE:300688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.50	30.18	29.50	30.06	30.06	1.38%	6,455,550
Feb 26, 2026	30.07	30.20	29.60	29.65	29.65	-1.40%	6,364,810
Feb 25, 2026	30.56	30.58	29.94	30.07	30.07	-0.96%	6,957,300
Feb 24, 2026	32.23	32.35	30.24	30.36	30.36	-4.29%	9,416,695
Feb 13, 2026	31.68	33.09	31.68	31.72	31.72	-0.91%	9,882,500
Feb 12, 2026	31.01	32.24	30.66	32.01	32.01	3.73%	11,254,200
Feb 11, 2026	31.55	31.63	30.83	30.86	30.86	-2.68%	6,441,300
Feb 10, 2026	31.00	32.00	30.78	31.71	31.71	2.19%	9,363,150
Feb 9, 2026	30.46	31.28	30.16	31.03	31.03	4.13%	8,942,547
Feb 6, 2026	29.93	30.30	29.24	29.80	29.80	-1.46%	6,893,500
Feb 5, 2026	30.64	30.89	30.10	30.24	30.24	-2.39%	6,713,892
Feb 4, 2026	31.72	31.87	30.70	30.98	30.98	-3.49%	8,524,900
Feb 3, 2026	30.00	32.23	29.60	32.10	32.10	8.70%	16,307,850
Feb 2, 2026	29.83	30.38	29.45	29.53	29.53	-1.01%	6,123,500
Jan 30, 2026	30.90	30.90	29.72	29.83	29.83	-3.84%	9,253,900
Jan 29, 2026	30.60	32.44	30.26	31.02	31.02	-0.03%	12,181,370
Jan 28, 2026	32.02	32.10	30.80	31.03	31.03	-3.63%	9,589,710
Jan 27, 2026	32.22	32.95	31.42	32.20	32.20	-1.11%	11,051,350
Jan 26, 2026	31.68	33.48	31.68	32.56	32.56	2.88%	20,171,900
Jan 23, 2026	30.99	32.50	30.85	31.65	31.65	2.26%	14,407,440
Jan 22, 2026	30.66	31.10	30.55	30.95	30.95	1.04%	7,502,600
Jan 21, 2026	30.56	31.15	30.16	30.63	30.63	-0.42%	8,225,100
Jan 20, 2026	31.97	32.50	30.55	30.76	30.76	-1.41%	12,989,170
Jan 19, 2026	30.58	32.49	30.26	31.20	31.20	1.30%	15,917,000
Jan 16, 2026	32.71	32.80	30.41	30.80	30.80	-4.26%	15,005,550
Jan 15, 2026	33.11	33.61	31.86	32.17	32.17	-4.96%	18,660,610
Jan 14, 2026	32.07	35.08	32.07	33.85	33.85	3.64%	33,537,790
Jan 13, 2026	33.90	35.53	32.63	32.66	32.66	-2.19%	32,503,140
Jan 12, 2026	32.00	33.76	31.65	33.39	33.39	6.24%	25,876,450
Jan 9, 2026	30.61	31.60	30.61	31.43	31.43	2.68%	17,176,280
Jan 8, 2026	30.33	31.10	29.96	30.61	30.61	2.03%	15,294,490
Jan 7, 2026	30.16	30.40	29.55	30.00	30.00	-0.63%	9,407,930
Jan 6, 2026	29.58	30.44	29.40	30.19	30.19	1.55%	12,587,170
Jan 5, 2026	28.89	29.91	28.47	29.73	29.73	1.85%	14,209,340
Dec 31, 2025	29.50	29.94	29.03	29.19	29.19	1.67%	12,549,380
Dec 30, 2025	29.00	29.27	28.50	28.71	28.71	-1.24%	6,764,800
Dec 29, 2025	28.61	29.49	28.61	29.07	29.07	0.62%	7,430,150
Dec 26, 2025	28.65	29.55	28.65	28.89	28.89	0.66%	10,940,130
Dec 25, 2025	28.25	29.10	28.08	28.70	28.70	1.56%	7,466,550
Dec 24, 2025	27.99	28.50	27.86	28.26	28.26	0.93%	3,734,760
Dec 23, 2025	28.58	28.58	27.83	28.00	28.00	-2.20%	6,394,600
Dec 22, 2025	28.99	28.99	28.53	28.63	28.63	-1.21%	5,899,600
Dec 19, 2025	28.25	29.65	28.25	28.98	28.98	1.97%	8,982,595
Dec 18, 2025	28.58	29.10	28.42	28.42	28.42	-2.03%	6,183,020
Dec 17, 2025	28.49	29.31	28.00	29.01	29.01	0.14%	9,147,700
Dec 16, 2025	28.48	29.28	28.27	28.97	28.97	4.32%	13,907,200
Dec 15, 2025	27.77	28.19	27.55	27.77	27.77	-0.64%	2,967,600
Dec 12, 2025	28.00	28.26	27.88	27.95	27.95	-0.64%	3,874,150
Dec 11, 2025	28.54	28.99	27.90	28.13	28.13	-1.19%	6,784,985
Dec 10, 2025	27.89	28.75	27.71	28.47	28.47	1.46%	4,706,674