SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.23	14.50	14.06	14.29	14.29	-0.14%	6,399,900
Mar 5, 2026	14.21	14.58	14.15	14.31	14.31	2.51%	7,609,838
Mar 4, 2026	14.00	14.17	13.77	13.96	13.96	-0.92%	8,915,556
Mar 3, 2026	14.81	14.85	14.05	14.09	14.09	-4.21%	11,179,960
Mar 2, 2026	14.98	15.13	14.66	14.71	14.71	-3.03%	12,837,110
Feb 27, 2026	14.31	15.20	14.28	15.17	15.17	5.06%	15,182,540
Feb 26, 2026	14.50	14.87	14.33	14.44	14.44	0.49%	7,913,167
Feb 25, 2026	14.29	14.49	14.12	14.37	14.37	0.70%	6,219,378
Feb 24, 2026	13.99	14.36	13.80	14.27	14.27	3.63%	10,224,210
Feb 13, 2026	13.90	14.19	13.68	13.77	13.77	-0.79%	5,898,918
Feb 12, 2026	13.82	14.00	13.75	13.88	13.88	-0.50%	6,267,740
Feb 11, 2026	13.94	14.02	13.81	13.95	13.95	-	6,742,700
Feb 10, 2026	14.40	14.40	13.94	13.95	13.95	-2.04%	6,975,357
Feb 9, 2026	14.15	14.45	14.02	14.24	14.24	1.71%	8,599,156
Feb 6, 2026	14.00	14.19	13.85	14.00	14.00	-0.50%	6,719,999
Feb 5, 2026	14.55	14.68	13.95	14.07	14.07	-4.09%	13,948,860
Feb 4, 2026	14.58	15.19	14.32	14.67	14.67	2.23%	26,292,030
Feb 3, 2026	14.48	14.50	14.07	14.35	14.35	1.06%	9,808,426
Feb 2, 2026	14.61	14.88	14.17	14.20	14.20	-0.84%	18,476,490
Jan 30, 2026	13.29	14.40	13.23	14.32	14.32	7.67%	24,757,790
Jan 29, 2026	14.03	14.03	13.23	13.30	13.30	-4.25%	12,336,250
Jan 28, 2026	14.45	14.59	13.81	13.89	13.89	-3.61%	13,159,080
Jan 27, 2026	14.26	14.46	13.81	14.41	14.41	0.42%	14,414,630
Jan 26, 2026	14.52	14.94	14.13	14.35	14.35	-0.49%	20,696,700
Jan 23, 2026	13.97	14.50	13.80	14.42	14.42	3.82%	17,975,740
Jan 22, 2026	13.83	14.26	13.71	13.89	13.89	0.36%	12,042,030
Jan 21, 2026	13.33	14.11	13.23	13.84	13.84	3.67%	18,720,730
Jan 20, 2026	13.37	13.73	13.26	13.35	13.35	0.83%	16,131,920
Jan 19, 2026	13.21	13.50	13.10	13.24	13.24	0.23%	9,592,953
Jan 16, 2026	13.30	13.40	13.00	13.21	13.21	0.53%	12,113,470
Jan 15, 2026	13.00	13.77	12.89	13.14	13.14	1.94%	21,742,540
Jan 14, 2026	12.56	13.09	12.56	12.89	12.89	2.79%	18,394,110
Jan 13, 2026	12.83	12.94	12.48	12.54	12.54	-2.03%	9,894,914
Jan 12, 2026	12.86	12.92	12.51	12.80	12.80	-0.47%	11,969,957
Jan 9, 2026	12.75	12.95	12.53	12.86	12.86	0.86%	11,509,296
Jan 8, 2026	12.44	12.83	12.39	12.75	12.75	1.84%	9,904,616
Jan 7, 2026	12.16	12.83	12.16	12.52	12.52	2.54%	12,397,230
Jan 6, 2026	12.36	12.44	12.04	12.21	12.21	-1.05%	11,350,200
Jan 5, 2026	12.41	12.51	12.25	12.34	12.34	-0.08%	6,769,281
Dec 31, 2025	12.37	12.50	12.26	12.35	12.35	-	5,648,042
Dec 30, 2025	12.48	12.55	12.26	12.35	12.35	-0.32%	6,997,126
Dec 29, 2025	12.79	12.79	12.30	12.39	12.39	-2.59%	11,247,950
Dec 26, 2025	12.77	12.98	12.58	12.72	12.72	-0.31%	8,607,512
Dec 25, 2025	12.93	12.95	12.57	12.76	12.76	-1.62%	7,931,346
Dec 24, 2025	12.92	13.04	12.77	12.97	12.97	0.08%	9,235,217
Dec 23, 2025	12.63	13.14	12.54	12.96	12.96	2.53%	12,852,700
Dec 22, 2025	12.67	12.85	12.60	12.64	12.64	-	8,596,011
Dec 19, 2025	12.41	12.70	12.34	12.64	12.64	1.94%	8,473,275
Dec 18, 2025	12.41	12.58	12.32	12.40	12.40	-0.80%	5,521,732
Dec 17, 2025	11.88	12.56	11.79	12.50	12.50	4.95%	11,497,670