SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	10.52	10.60	10.30	10.35	10.35	-1.52%	2,838,080
Dec 29, 2025	10.39	10.60	10.25	10.51	10.51	1.15%	3,245,800
Dec 26, 2025	10.57	10.64	10.37	10.39	10.39	-1.70%	3,279,806
Dec 25, 2025	10.65	10.65	10.42	10.57	10.57	0.57%	4,367,300
Dec 24, 2025	10.46	10.58	10.40	10.51	10.51	0.48%	2,318,400
Dec 23, 2025	10.56	10.58	10.39	10.46	10.46	-1.32%	2,940,800
Dec 22, 2025	10.72	10.84	10.57	10.60	10.60	-0.66%	2,711,000
Dec 19, 2025	10.49	10.74	10.45	10.67	10.67	2.11%	3,052,260
Dec 18, 2025	10.46	10.63	10.36	10.45	10.45	-0.29%	3,283,366
Dec 17, 2025	10.39	10.65	10.28	10.48	10.48	0.19%	3,160,858
Dec 16, 2025	10.21	10.48	10.16	10.46	10.46	1.45%	6,848,946
Dec 15, 2025	10.33	10.58	10.25	10.31	10.31	-0.87%	5,871,934
Dec 12, 2025	10.20	10.77	10.20	10.40	10.40	1.36%	6,894,300
Dec 11, 2025	10.41	10.44	10.24	10.26	10.26	-1.25%	2,690,500
Dec 10, 2025	10.41	10.44	10.30	10.39	10.39	-0.67%	3,176,620