SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.60	39.60	34.48	36.81	-	-1.37%	19,700,215
Mar 19, 2026	37.56	39.03	36.88	37.32	37.32	-5.06%	21,094,460
Mar 18, 2026	39.00	40.50	37.02	39.31	39.31	-4.10%	30,977,520
Mar 17, 2026	37.92	42.54	37.30	40.99	40.99	5.94%	41,772,780
Mar 16, 2026	37.55	40.55	35.80	38.69	38.69	0.99%	32,980,865
Mar 13, 2026	39.60	40.85	36.50	38.31	38.31	2.43%	47,353,460
Mar 12, 2026	31.98	37.40	31.66	37.40	37.40	19.99%	36,936,800
Mar 11, 2026	30.99	31.44	30.86	31.17	31.17	0.61%	3,434,700
Mar 10, 2026	30.60	31.05	30.50	30.98	30.98	2.28%	2,334,897
Mar 9, 2026	29.80	30.49	29.57	30.29	30.29	-0.16%	2,858,575
Mar 6, 2026	30.06	30.46	29.98	30.34	30.34	0.66%	1,849,000
Mar 5, 2026	30.25	30.53	30.05	30.14	30.14	1.52%	2,496,700
Mar 4, 2026	29.11	30.09	29.08	29.69	29.69	0.24%	2,662,958
Mar 3, 2026	31.07	31.41	29.61	29.62	29.62	-4.57%	4,702,403
Mar 2, 2026	31.88	32.04	31.01	31.04	31.04	-4.26%	4,414,648
Feb 27, 2026	32.31	32.45	32.07	32.42	32.42	-0.03%	2,884,925
Feb 26, 2026	31.88	32.66	31.68	32.43	32.43	1.73%	4,686,128
Feb 25, 2026	31.90	32.04	31.64	31.88	31.88	0.41%	2,705,972
Feb 24, 2026	31.57	31.83	31.35	31.75	31.75	1.76%	2,464,584
Feb 13, 2026	31.45	31.75	31.18	31.20	31.20	-0.70%	2,070,350
Feb 12, 2026	31.32	31.56	31.22	31.42	31.42	0.19%	2,058,400
Feb 11, 2026	31.80	31.93	31.35	31.36	31.36	-1.01%	2,369,260
Feb 10, 2026	31.49	31.88	31.28	31.68	31.68	0.64%	2,518,493
Feb 9, 2026	31.39	31.56	31.21	31.48	31.48	1.12%	2,373,130
Feb 6, 2026	30.77	31.50	30.54	31.13	31.13	1.70%	3,341,933
Feb 5, 2026	31.00	31.15	30.58	30.61	30.61	-1.89%	2,377,518
Feb 4, 2026	31.38	31.55	30.96	31.20	31.20	-0.83%	2,450,599
Feb 3, 2026	30.91	31.51	30.91	31.46	31.46	2.61%	3,059,400
Feb 2, 2026	31.72	31.78	30.63	30.66	30.66	-2.60%	3,124,600
Jan 30, 2026	31.90	31.97	30.74	31.48	31.48	-0.76%	3,982,297
Jan 29, 2026	31.96	32.38	31.30	31.72	31.72	-1.12%	4,061,833
Jan 28, 2026	32.54	32.66	32.00	32.08	32.08	-2.05%	4,829,112
Jan 27, 2026	33.02	33.26	31.76	32.75	32.75	-1.92%	6,469,317
Jan 26, 2026	34.70	34.75	33.27	33.39	33.39	-5.01%	9,829,869
Jan 23, 2026	34.50	35.24	34.36	35.15	35.15	1.71%	9,292,463
Jan 22, 2026	34.10	34.88	34.10	34.56	34.56	0.76%	6,847,295
Jan 21, 2026	34.50	34.58	33.70	34.30	34.30	-0.90%	5,908,020
Jan 20, 2026	34.40	34.79	33.92	34.61	34.61	0.61%	7,855,759
Jan 19, 2026	34.23	34.50	33.70	34.40	34.40	0.53%	6,921,739
Jan 16, 2026	33.55	34.34	33.33	34.22	34.22	3.26%	8,955,256
Jan 15, 2026	33.10	33.65	32.77	33.14	33.14	-0.27%	5,213,884
Jan 14, 2026	32.96	33.87	32.90	33.23	33.23	0.70%	7,362,546
Jan 13, 2026	34.75	34.75	32.90	33.00	33.00	-5.04%	9,615,727
Jan 12, 2026	34.37	34.85	34.37	34.75	34.75	0.23%	10,313,130
Jan 9, 2026	34.98	35.39	34.40	34.67	34.67	-0.57%	11,800,060
Jan 8, 2026	33.34	35.19	33.30	34.87	34.87	4.62%	13,924,820
Jan 7, 2026	34.00	34.00	33.31	33.33	33.33	-2.66%	8,935,317
Jan 6, 2026	33.76	34.38	33.53	34.24	34.24	0.74%	10,863,130
Jan 5, 2026	33.15	34.29	32.75	33.99	33.99	2.53%	10,788,120
Dec 31, 2025	33.65	33.70	33.10	33.15	33.15	-3.32%	10,254,600