SHE:300733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.19	17.53	17.12	17.51	17.51	2.34%	2,826,620
Mar 9, 2026	17.33	17.33	16.78	17.11	17.11	-1.95%	3,943,180
Mar 6, 2026	17.08	17.60	17.07	17.45	17.45	1.57%	2,715,330
Mar 5, 2026	17.20	17.33	17.01	17.18	17.18	1.12%	2,789,800
Mar 4, 2026	16.77	17.20	16.66	16.99	16.99	0.83%	4,265,184
Mar 3, 2026	17.95	18.01	16.80	16.85	16.85	-5.97%	6,146,270
Mar 2, 2026	18.00	18.25	17.81	17.92	17.92	-2.18%	4,760,880
Feb 27, 2026	18.45	18.48	18.20	18.32	18.32	-0.92%	3,327,100
Feb 26, 2026	18.52	18.56	18.28	18.49	18.49	0.16%	2,578,607
Feb 25, 2026	18.64	18.70	18.38	18.46	18.46	-1.02%	3,568,100
Feb 24, 2026	18.57	18.83	18.30	18.65	18.65	1.47%	4,150,260
Feb 13, 2026	18.33	18.54	18.30	18.38	18.38	-0.05%	2,911,800
Feb 12, 2026	18.09	18.55	18.09	18.39	18.39	1.71%	4,164,860
Feb 11, 2026	17.99	18.15	17.81	18.08	18.08	0.50%	3,103,860
Feb 10, 2026	17.83	18.05	17.70	17.99	17.99	1.35%	3,243,900
Feb 9, 2026	17.74	17.82	17.64	17.75	17.75	1.43%	2,768,400
Feb 6, 2026	17.69	17.80	17.46	17.50	17.50	-1.63%	4,671,520
Feb 5, 2026	18.31	18.31	17.75	17.79	17.79	-3.00%	3,600,500
Feb 4, 2026	18.10	18.66	17.98	18.34	18.34	0.77%	3,792,160
Feb 3, 2026	17.95	18.28	17.76	18.20	18.20	2.71%	3,521,180
Feb 2, 2026	17.80	18.06	17.63	17.72	17.72	-0.28%	2,561,476
Jan 30, 2026	17.63	17.93	17.47	17.77	17.77	0.11%	3,333,280
Jan 29, 2026	17.85	18.20	17.62	17.75	17.75	-1.72%	4,384,700
Jan 28, 2026	18.80	18.93	18.05	18.06	18.06	-4.24%	8,065,280
Jan 27, 2026	18.90	19.10	18.29	18.86	18.86	-1.31%	5,924,953
Jan 26, 2026	19.66	19.78	18.91	19.11	19.11	-1.90%	7,998,818
Jan 23, 2026	19.22	19.62	19.01	19.48	19.48	1.14%	7,322,470
Jan 22, 2026	18.81	19.28	18.74	19.26	19.26	2.77%	6,181,920
Jan 21, 2026	19.01	19.08	18.70	18.74	18.74	-1.83%	6,258,286
Jan 20, 2026	19.54	19.54	19.01	19.09	19.09	-2.90%	6,185,940
Jan 19, 2026	19.10	19.88	19.09	19.66	19.66	2.45%	9,331,120
Jan 16, 2026	19.33	19.58	19.03	19.19	19.19	-1.18%	6,105,200
Jan 15, 2026	18.92	19.43	18.70	19.42	19.42	1.68%	9,222,836
Jan 14, 2026	19.30	19.66	18.80	19.10	19.10	-0.52%	10,980,970
Jan 13, 2026	20.50	20.50	19.13	19.20	19.20	-7.25%	18,125,880
Jan 12, 2026	19.80	20.77	19.48	20.70	20.70	4.07%	25,430,946
Jan 9, 2026	19.05	19.93	18.90	19.89	19.89	5.02%	21,366,880
Jan 8, 2026	18.31	18.98	18.26	18.94	18.94	2.93%	9,963,787
Jan 7, 2026	18.88	18.88	18.39	18.40	18.40	-2.49%	7,838,667
Jan 6, 2026	18.73	18.87	18.63	18.87	18.87	0.27%	7,857,040
Jan 5, 2026	18.95	19.05	18.60	18.82	18.82	0.16%	8,058,060
Dec 31, 2025	18.76	18.96	18.55	18.79	18.79	0.27%	7,375,320
Dec 30, 2025	18.56	19.09	18.30	18.74	18.74	0.16%	9,601,260
Dec 29, 2025	18.78	18.86	18.47	18.71	18.71	-0.53%	7,791,920
Dec 26, 2025	18.92	19.39	18.74	18.81	18.81	-2.64%	14,991,050
Dec 25, 2025	17.98	20.18	17.95	19.32	19.32	7.33%	21,695,640
Dec 24, 2025	17.47	18.07	17.43	18.00	18.00	2.68%	4,226,220
Dec 23, 2025	17.78	17.83	17.46	17.53	17.53	-1.74%	2,871,200
Dec 22, 2025	17.80	18.10	17.72	17.84	17.84	0.28%	3,680,960
Dec 19, 2025	17.52	18.18	17.47	17.79	17.79	1.19%	4,500,540