SHE:300688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	25.69	26.38	25.60	25.77	25.77	0.43%	5,676,400
Mar 24, 2026	25.57	25.68	24.31	25.66	25.66	4.39%	9,253,656
Mar 23, 2026	26.80	26.80	24.24	24.58	24.58	-9.30%	11,091,200
Mar 20, 2026	29.39	30.32	26.89	27.10	27.10	-6.55%	10,779,150
Mar 19, 2026	29.40	29.69	28.80	29.00	29.00	-2.68%	5,114,100
Mar 18, 2026	29.34	30.33	29.34	29.80	29.80	2.05%	4,485,520
Mar 17, 2026	31.18	31.18	29.20	29.20	29.20	-6.35%	9,180,820
Mar 16, 2026	30.50	31.21	30.11	31.18	31.18	2.13%	7,506,930
Mar 13, 2026	30.70	31.58	29.80	30.53	30.53	0.33%	12,722,900
Mar 12, 2026	29.25	30.55	29.12	30.43	30.43	4.93%	14,478,336
Mar 11, 2026	29.89	30.00	29.00	29.00	29.00	-2.98%	5,418,900
Mar 10, 2026	29.60	30.29	29.46	29.89	29.89	0.30%	7,035,005
Mar 9, 2026	28.00	30.20	27.81	29.80	29.80	5.30%	12,309,420
Mar 6, 2026	27.71	28.35	27.71	28.30	28.30	1.07%	2,567,900
Mar 5, 2026	28.38	28.55	27.89	28.00	28.00	0.72%	3,450,700
Mar 4, 2026	27.25	28.09	27.01	27.80	27.80	0.69%	4,931,109
Mar 3, 2026	28.58	28.68	27.60	27.61	27.61	-3.39%	6,941,100
Mar 2, 2026	29.11	29.46	28.31	28.58	28.58	-4.92%	10,382,350
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