SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.33	27.17	25.29	26.48	26.48	2.80%	127,025,500
Feb 26, 2026	23.34	27.26	23.34	25.76	25.76	10.37%	160,366,100
Feb 25, 2026	24.25	24.40	23.16	23.34	23.34	-1.93%	74,282,130
Feb 24, 2026	25.73	25.90	23.44	23.80	23.80	-8.18%	100,908,900
Feb 13, 2026	25.80	26.97	25.58	25.92	25.92	-2.56%	93,993,147
Feb 12, 2026	25.78	26.92	25.07	26.60	26.60	5.22%	138,654,787
Feb 11, 2026	24.28	26.59	24.28	25.28	25.28	3.44%	107,985,300
Feb 10, 2026	23.99	25.08	23.99	24.44	24.44	2.22%	99,801,120
Feb 9, 2026	23.20	24.14	22.68	23.91	23.91	7.70%	94,869,750
Feb 6, 2026	21.48	22.97	21.01	22.20	22.20	1.51%	65,054,140
Feb 5, 2026	21.52	22.17	21.23	21.87	21.87	-0.77%	54,920,710
Feb 4, 2026	23.54	23.61	21.56	22.04	22.04	-8.70%	106,024,200
Feb 3, 2026	23.60	24.25	22.64	24.14	24.14	3.69%	93,253,490
Feb 2, 2026	23.83	24.30	23.10	23.28	23.28	-2.31%	74,210,570
Jan 30, 2026	23.81	24.84	23.60	23.83	23.83	-0.21%	84,099,600
Jan 29, 2026	23.10	25.12	22.66	23.88	23.88	1.10%	133,038,300
Jan 28, 2026	23.97	24.80	23.30	23.62	23.62	0.13%	133,319,200
Jan 27, 2026	23.10	24.21	22.63	23.59	23.59	4.61%	130,683,400
Jan 26, 2026	22.55	23.43	22.00	22.55	22.55	4.30%	111,543,500
Jan 23, 2026	21.51	21.90	21.45	21.62	21.62	0.79%	44,123,470
Jan 22, 2026	21.50	21.69	21.21	21.45	21.45	1.37%	38,798,110
Jan 21, 2026	21.00	21.52	20.87	21.16	21.16	-0.28%	38,631,210
Jan 20, 2026	21.86	22.23	20.89	21.22	21.22	-2.21%	48,206,440
Jan 19, 2026	22.02	22.28	21.65	21.70	21.70	-2.95%	53,386,540
Jan 16, 2026	23.36	23.56	22.32	22.36	22.36	-5.21%	94,347,400
Jan 15, 2026	24.10	24.70	23.23	23.59	23.59	-3.08%	94,219,550
Jan 14, 2026	23.04	24.97	23.04	24.34	24.34	4.96%	153,934,500
Jan 13, 2026	23.92	24.66	23.16	23.19	23.19	-3.01%	130,382,700
Jan 12, 2026	23.34	24.14	22.85	23.91	23.91	4.64%	162,025,600
Jan 9, 2026	21.20	23.65	21.13	22.85	22.85	10.33%	158,041,000
Jan 8, 2026	19.77	21.10	19.70	20.71	20.71	3.14%	88,950,810
Jan 7, 2026	19.60	20.57	19.54	20.08	20.08	2.45%	77,113,346
Jan 6, 2026	19.09	19.88	19.04	19.60	19.60	2.56%	50,372,729
Jan 5, 2026	18.48	19.13	18.48	19.11	19.11	3.35%	35,225,334
Dec 31, 2025	18.57	18.67	18.33	18.49	18.49	-0.05%	19,151,640
Dec 30, 2025	18.40	18.66	18.28	18.50	18.50	-0.22%	18,149,570
Dec 29, 2025	18.48	18.66	18.39	18.54	18.54	0.27%	19,518,190
Dec 26, 2025	18.43	18.58	18.31	18.49	18.49	0.22%	19,760,180
Dec 25, 2025	18.28	18.48	18.18	18.45	18.45	1.26%	20,174,640
Dec 24, 2025	18.18	18.29	18.09	18.22	18.22	0.55%	15,138,310
Dec 23, 2025	18.21	18.29	18.02	18.12	18.12	-0.44%	15,227,370
Dec 22, 2025	18.09	18.38	18.08	18.20	18.20	0.66%	17,431,460
Dec 19, 2025	18.02	18.25	18.02	18.08	18.08	0.39%	14,018,590
Dec 18, 2025	18.06	18.28	17.99	18.01	18.01	-1.42%	14,183,529
Dec 17, 2025	17.96	18.40	17.82	18.27	18.27	1.05%	21,164,370
Dec 16, 2025	18.77	18.78	18.02	18.08	18.08	-3.62%	29,253,710
Dec 15, 2025	18.88	19.04	18.75	18.76	18.76	-1.47%	19,092,480
Dec 12, 2025	18.84	19.22	18.78	19.04	19.04	0.79%	22,744,110
Dec 11, 2025	19.50	19.58	18.85	18.89	18.89	-3.43%	32,552,690
Dec 10, 2025	19.45	19.70	19.15	19.56	19.56	-1.66%	45,168,650