SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	44.30	48.11	43.71	45.18	-	-0.59%	1,606,670
Mar 20, 2026	48.11	48.14	45.20	45.45	45.45	-3.75%	1,929,300
Mar 19, 2026	48.48	48.84	47.08	47.22	47.22	-3.77%	1,888,140
Mar 18, 2026	48.00	49.16	47.75	49.07	49.07	3.13%	1,976,100
Mar 17, 2026	50.20	50.45	47.22	47.58	47.58	-4.94%	2,805,800
Mar 16, 2026	49.07	50.20	48.06	50.05	50.05	2.37%	2,830,900
Mar 13, 2026	49.18	50.28	48.63	48.89	48.89	-0.77%	1,734,750
Mar 12, 2026	49.00	49.99	48.49	49.27	49.27	0.55%	2,302,400
Mar 11, 2026	49.57	50.07	48.43	49.00	49.00	-1.19%	2,831,070
Mar 10, 2026	48.76	50.00	48.61	49.59	49.59	2.95%	2,567,700
Mar 9, 2026	46.60	48.32	46.20	48.17	48.17	0.75%	2,769,670
Mar 6, 2026	47.55	49.00	47.55	47.81	47.81	-0.46%	2,151,770
Mar 5, 2026	46.03	49.25	46.03	48.03	48.03	6.19%	4,048,320
Mar 4, 2026	44.31	47.19	44.31	45.23	45.23	0.33%	2,761,600
Mar 3, 2026	47.62	47.99	45.03	45.08	45.08	-5.29%	3,195,814
Mar 2, 2026	48.31	48.89	47.40	47.60	47.60	-3.47%	3,442,300
Feb 27, 2026	49.90	50.50	49.00	49.31	49.31	-2.53%	3,129,580
Feb 26, 2026	49.52	50.84	49.18	50.59	50.59	1.69%	3,012,700
Feb 25, 2026	50.58	50.98	49.10	49.75	49.75	-1.80%	2,877,980
Feb 24, 2026	49.20	51.50	48.25	50.66	50.66	4.02%	3,840,300
Feb 13, 2026	50.12	50.45	48.70	48.70	48.70	-2.83%	3,448,625
Feb 12, 2026	50.10	52.50	50.01	50.12	50.12	2.60%	5,872,890
Feb 11, 2026	49.79	50.00	48.54	48.85	48.85	-2.69%	4,047,700
Feb 10, 2026	52.06	52.49	50.05	50.20	50.20	-5.39%	6,166,500
Feb 9, 2026	54.98	55.88	50.98	53.06	53.06	-2.46%	8,283,129
Feb 6, 2026	54.48	56.90	53.25	54.40	54.40	-1.81%	6,756,060
Feb 5, 2026	56.03	57.04	54.00	55.40	55.40	-4.24%	5,375,230
Feb 4, 2026	56.31	61.60	56.21	57.85	57.85	-0.99%	9,350,124
Feb 3, 2026	53.24	59.67	53.10	58.43	58.43	11.96%	11,461,659
Feb 2, 2026	56.27	56.50	51.70	52.19	52.19	-8.16%	8,016,666
Jan 30, 2026	53.11	57.58	52.45	56.83	56.83	4.54%	9,338,602
Jan 29, 2026	54.96	57.95	53.73	54.36	54.36	1.25%	9,517,664
Jan 28, 2026	55.00	56.49	51.40	53.69	53.69	0.73%	12,378,580
Jan 27, 2026	44.92	53.30	44.45	53.30	53.30	19.99%	8,364,195
Jan 26, 2026	46.43	46.60	44.16	44.42	44.42	-4.98%	2,110,700
Jan 23, 2026	47.00	47.00	46.31	46.75	46.75	-0.09%	1,409,000
Jan 22, 2026	47.46	49.42	46.45	46.79	46.79	0.19%	1,519,100
Jan 21, 2026	46.04	46.93	45.86	46.70	46.70	0.17%	905,778
Jan 20, 2026	47.40	47.96	46.15	46.62	46.62	-1.35%	1,708,050
Jan 19, 2026	49.64	50.50	46.93	47.26	47.26	-2.68%	2,662,500
Jan 16, 2026	48.17	49.17	47.10	48.56	48.56	1.74%	2,022,300
Jan 15, 2026	48.30	48.67	47.03	47.73	47.73	-2.05%	1,755,306
Jan 14, 2026	48.99	50.44	48.01	48.73	48.73	-0.53%	2,125,970
Jan 13, 2026	51.08	51.37	48.96	48.99	48.99	-3.70%	2,124,200
Jan 12, 2026	50.95	51.41	49.80	50.87	50.87	0.06%	2,316,200
Jan 9, 2026	49.90	51.50	49.70	50.84	50.84	1.58%	2,420,674
Jan 8, 2026	47.70	52.80	47.20	50.05	50.05	4.95%	4,629,856
Jan 7, 2026	46.46	47.77	46.12	47.69	47.69	2.65%	2,086,530
Jan 6, 2026	47.00	47.78	45.77	46.46	46.46	-0.75%	1,728,760
Jan 5, 2026	45.18	47.15	44.89	46.81	46.81	4.14%	2,068,690