SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.94	34.75	32.50	34.29	34.29	2.54%	18,538,460
Dec 29, 2025	31.60	33.88	31.45	33.44	33.44	6.60%	18,717,740
Dec 26, 2025	31.88	31.98	31.20	31.37	31.37	-1.35%	6,428,623
Dec 25, 2025	31.52	31.98	31.27	31.80	31.80	0.98%	6,734,909
Dec 24, 2025	30.65	31.58	30.06	31.49	31.49	2.67%	6,856,502
Dec 23, 2025	31.27	31.45	30.60	30.67	30.67	-1.48%	4,134,112
Dec 22, 2025	31.00	31.55	31.00	31.13	31.13	-0.32%	4,696,062
Dec 19, 2025	30.77	31.70	30.51	31.23	31.23	2.13%	5,815,248
Dec 18, 2025	30.83	31.47	30.57	30.58	30.58	-2.21%	5,380,884
Dec 17, 2025	31.96	32.11	30.41	31.27	31.27	-2.34%	7,878,705
Dec 16, 2025	32.55	32.88	31.42	32.02	32.02	-2.97%	8,756,331
Dec 15, 2025	31.46	33.18	31.04	33.00	33.00	3.97%	14,162,740
Dec 12, 2025	31.64	32.00	31.01	31.74	31.74	-0.72%	10,814,970
Dec 11, 2025	30.06	32.00	30.06	31.97	31.97	6.42%	16,198,858
Dec 10, 2025	30.60	30.60	29.77	30.04	30.04	-0.96%	3,280,100