SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.77	14.80	14.48	14.51	14.51	-2.16%	5,397,040
Mar 18, 2026	14.68	14.84	14.63	14.83	14.83	0.88%	3,853,699
Mar 17, 2026	14.74	14.93	14.68	14.70	14.70	-0.27%	4,131,410
Mar 16, 2026	14.70	14.78	14.61	14.74	14.74	0.14%	3,944,724
Mar 13, 2026	14.61	14.84	14.61	14.72	14.72	0.20%	5,082,960
Mar 12, 2026	14.83	14.84	14.64	14.69	14.69	-1.14%	5,427,946
Mar 11, 2026	14.96	14.99	14.83	14.86	14.86	-1.00%	4,252,082
Mar 10, 2026	14.98	15.09	14.94	15.01	15.01	0.67%	5,239,447
Mar 9, 2026	14.85	14.98	14.73	14.91	14.91	-0.67%	4,078,174
Mar 6, 2026	14.68	15.01	14.65	15.01	15.01	2.32%	4,730,655
Mar 5, 2026	14.70	14.82	14.62	14.67	14.67	0.96%	3,636,120
Mar 4, 2026	14.83	14.84	14.47	14.53	14.53	-2.09%	6,172,896
Mar 3, 2026	15.03	15.16	14.80	14.84	14.84	-1.13%	7,169,310
Mar 2, 2026	15.31	15.36	14.96	15.01	15.01	-3.04%	9,621,347
Feb 27, 2026	15.53	15.60	15.42	15.48	15.48	-0.58%	5,494,073
Feb 26, 2026	15.71	15.72	15.54	15.57	15.57	-0.76%	4,767,620
Feb 25, 2026	15.49	15.73	15.45	15.69	15.69	1.42%	6,194,024
Feb 24, 2026	15.46	15.49	15.38	15.47	15.47	0.59%	3,062,603
Feb 13, 2026	15.58	15.59	15.35	15.38	15.38	-1.09%	4,028,828
Feb 12, 2026	15.54	15.65	15.41	15.55	15.55	0.13%	4,091,594
Feb 11, 2026	15.51	15.55	15.46	15.53	15.53	0.19%	3,043,291
Feb 10, 2026	15.49	15.57	15.41	15.50	15.50	0.13%	3,830,080
Feb 9, 2026	15.44	15.58	15.39	15.48	15.48	0.45%	3,988,954
Feb 6, 2026	15.45	15.65	15.40	15.41	15.41	0.06%	5,592,084
Feb 5, 2026	15.43	15.52	15.36	15.40	15.40	-0.19%	3,828,296
Feb 4, 2026	15.27	15.44	15.18	15.43	15.43	0.98%	4,430,256
Feb 3, 2026	15.17	15.28	15.08	15.28	15.28	1.26%	4,189,116
Feb 2, 2026	15.30	15.45	15.06	15.09	15.09	-2.01%	5,363,926
Jan 30, 2026	15.57	15.69	15.36	15.40	15.40	-1.03%	4,892,814
Jan 29, 2026	15.55	15.66	15.35	15.56	15.56	-0.32%	5,762,254
Jan 28, 2026	15.79	15.79	15.58	15.61	15.61	-1.20%	6,002,740
Jan 27, 2026	16.06	16.12	15.58	15.80	15.80	-1.74%	9,639,800
Jan 26, 2026	16.09	16.18	15.83	16.08	16.08	0.75%	11,629,810
Jan 23, 2026	15.67	15.97	15.66	15.96	15.96	1.85%	8,950,379
Jan 22, 2026	15.70	15.76	15.63	15.67	15.67	-0.19%	4,428,099
Jan 21, 2026	15.65	15.78	15.56	15.70	15.70	-0.13%	5,458,724
Jan 20, 2026	15.75	15.81	15.64	15.72	15.72	0.32%	4,801,260
Jan 19, 2026	15.72	15.82	15.63	15.67	15.67	-0.32%	5,809,636
Jan 16, 2026	15.88	15.93	15.65	15.72	15.72	-1.01%	6,729,538
Jan 15, 2026	16.00	16.02	15.80	15.88	15.88	-0.75%	6,963,624
Jan 14, 2026	15.88	16.22	15.77	16.00	16.00	0.88%	14,658,810
Jan 13, 2026	15.83	16.15	15.77	15.86	15.86	0.57%	13,268,450
Jan 12, 2026	15.77	15.84	15.66	15.77	15.77	-	9,690,240
Jan 9, 2026	15.60	15.77	15.53	15.77	15.77	1.09%	7,666,064
Jan 8, 2026	15.50	15.64	15.49	15.60	15.60	0.58%	4,515,421
Jan 7, 2026	15.56	15.61	15.49	15.51	15.51	-0.19%	5,813,892
Jan 6, 2026	15.46	15.56	15.40	15.54	15.54	0.32%	8,654,560
Jan 5, 2026	15.06	15.53	15.00	15.49	15.49	3.40%	10,382,750
Dec 31, 2025	15.14	15.14	14.98	14.98	14.98	-1.06%	4,723,728
Dec 30, 2025	15.07	15.15	14.98	15.14	15.14	0.40%	5,022,224