SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.67	14.30	13.34	13.36	13.36	-1.18%	8,071,820
Mar 19, 2026	14.02	14.20	13.36	13.52	13.52	-4.79%	7,787,711
Mar 18, 2026	13.97	14.30	13.83	14.20	14.20	2.23%	9,302,040
Mar 17, 2026	14.07	14.33	13.62	13.89	13.89	-0.57%	10,588,800
Mar 16, 2026	13.90	14.14	13.55	13.97	13.97	1.75%	7,308,900
Mar 13, 2026	14.11	14.15	13.71	13.73	13.73	-2.97%	5,233,600
Mar 12, 2026	14.11	14.26	13.66	14.15	14.15	0.78%	9,121,600
Mar 11, 2026	14.24	14.50	13.94	14.04	14.04	-0.92%	7,585,540
Mar 10, 2026	13.78	14.35	13.77	14.17	14.17	2.98%	6,297,120
Mar 9, 2026	13.82	14.11	13.51	13.76	13.76	-2.06%	8,689,150
Mar 6, 2026	14.56	14.56	14.00	14.05	14.05	-1.75%	10,139,680
Mar 5, 2026	15.04	15.04	13.68	14.30	14.30	-4.35%	22,873,420
Mar 4, 2026	14.51	15.05	14.35	14.95	14.95	1.56%	19,019,050
Mar 3, 2026	14.86	15.25	14.53	14.72	14.72	0.41%	25,013,260
Mar 2, 2026	13.03	15.14	12.98	14.66	14.66	10.98%	25,789,800
Feb 27, 2026	13.13	13.33	12.96	13.21	13.21	0.69%	8,524,600
Feb 26, 2026	12.99	13.57	12.74	13.12	13.12	1.00%	9,421,782
Feb 25, 2026	12.49	13.38	12.43	12.99	12.99	4.51%	10,844,080
Feb 24, 2026	12.37	12.59	12.23	12.43	12.43	1.89%	4,991,170
Feb 13, 2026	12.46	12.48	12.20	12.20	12.20	-0.41%	4,449,360
Feb 12, 2026	12.32	12.40	12.08	12.25	12.25	-0.41%	4,830,287
Feb 11, 2026	12.47	12.60	12.29	12.30	12.30	-1.36%	5,416,540
Feb 10, 2026	12.65	12.65	12.43	12.47	12.47	-1.42%	6,232,700
Feb 9, 2026	12.45	12.68	12.27	12.65	12.65	2.18%	7,770,360
Feb 6, 2026	12.28	12.55	12.07	12.38	12.38	0.24%	5,761,708
Feb 5, 2026	12.30	12.58	12.13	12.35	12.35	0.08%	7,705,400
Feb 4, 2026	11.93	12.50	11.90	12.34	12.34	3.61%	11,516,860
Feb 3, 2026	11.92	12.07	11.72	11.91	11.91	0.68%	4,703,440
Feb 2, 2026	11.94	12.34	11.78	11.83	11.83	-1.00%	6,652,920
Jan 30, 2026	11.79	12.17	11.73	11.95	11.95	1.44%	6,169,800
Jan 29, 2026	11.76	12.09	11.64	11.78	11.78	-	5,582,780
Jan 28, 2026	11.72	12.05	11.63	11.78	11.78	-	3,711,821
Jan 27, 2026	11.66	11.81	11.35	11.78	11.78	0.60%	4,599,280
Jan 26, 2026	12.08	12.08	11.62	11.71	11.71	-2.74%	8,584,437
Jan 23, 2026	12.09	12.29	11.75	12.04	12.04	-0.50%	11,060,200
Jan 22, 2026	11.78	12.22	11.55	12.10	12.10	3.42%	11,199,040
Jan 21, 2026	11.87	11.92	11.65	11.70	11.70	-2.34%	7,776,000
Jan 20, 2026	12.39	12.72	11.67	11.98	11.98	0.84%	18,113,410
Jan 19, 2026	11.62	12.38	11.62	11.88	11.88	2.77%	6,667,615
Jan 16, 2026	11.74	11.77	11.44	11.56	11.56	-1.03%	5,032,206
Jan 15, 2026	11.30	11.71	11.21	11.68	11.68	3.36%	6,022,108
Jan 14, 2026	11.44	11.70	11.13	11.30	11.30	-1.22%	6,719,486
Jan 13, 2026	11.80	11.82	11.41	11.44	11.44	-2.39%	5,694,700
Jan 12, 2026	11.48	11.98	11.36	11.72	11.72	2.72%	7,524,727
Jan 9, 2026	11.58	11.65	11.25	11.41	11.41	-1.38%	4,495,039
Jan 8, 2026	11.40	11.84	11.40	11.57	11.57	0.52%	4,719,100
Jan 7, 2026	11.60	11.88	11.50	11.51	11.51	-0.95%	6,009,258
Jan 6, 2026	11.26	11.62	11.10	11.62	11.62	3.75%	6,261,702
Jan 5, 2026	10.49	11.33	10.38	11.20	11.20	7.28%	10,618,200
Dec 31, 2025	10.37	10.50	10.22	10.44	10.44	0.87%	2,639,326