SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.12	19.32	18.80	18.87	18.87	-4.84%	13,426,381
Mar 5, 2026	18.00	20.22	18.00	19.83	19.83	12.93%	19,930,495
Mar 4, 2026	17.70	17.93	17.41	17.56	17.56	-1.73%	4,712,327
Mar 3, 2026	18.96	19.08	17.87	17.87	17.87	-5.45%	5,555,448
Mar 2, 2026	19.15	19.38	18.71	18.90	18.90	-3.57%	5,800,800
Feb 27, 2026	19.54	19.66	19.31	19.60	19.60	0.31%	3,079,200
Feb 26, 2026	19.55	19.80	19.47	19.54	19.54	-0.05%	3,370,000
Feb 25, 2026	19.51	19.83	19.51	19.55	19.55	0.21%	4,229,728
Feb 24, 2026	19.80	19.82	19.11	19.51	19.51	-0.36%	5,343,528
Feb 13, 2026	19.65	19.84	19.48	19.58	19.58	-0.46%	4,875,720
Feb 12, 2026	19.17	19.80	19.04	19.67	19.67	2.82%	7,064,040
Feb 11, 2026	19.12	19.32	19.07	19.13	19.13	0.10%	3,345,853
Feb 10, 2026	18.98	19.25	18.86	19.11	19.11	1.11%	3,592,900
Feb 9, 2026	19.34	19.38	18.84	18.90	18.90	1.50%	3,448,500
Feb 6, 2026	18.39	18.83	18.26	18.62	18.62	0.49%	3,256,360
Feb 5, 2026	18.53	18.76	18.41	18.53	18.53	-0.70%	3,621,528
Feb 4, 2026	18.45	18.98	18.37	18.66	18.66	0.48%	4,082,466
Feb 3, 2026	17.97	18.60	17.97	18.57	18.57	4.15%	4,542,800
Feb 2, 2026	18.10	18.32	17.81	17.83	17.83	-1.98%	3,436,100
Jan 30, 2026	18.27	18.38	17.80	18.19	18.19	-0.60%	5,400,764
Jan 29, 2026	18.71	18.91	18.23	18.30	18.30	-2.35%	5,313,188
Jan 28, 2026	19.27	19.28	18.72	18.74	18.74	-2.80%	4,989,200
Jan 27, 2026	19.09	19.33	18.46	19.28	19.28	1.00%	6,148,540
Jan 26, 2026	19.70	19.77	18.91	19.09	19.09	-2.90%	6,217,330
Jan 23, 2026	19.51	19.78	19.39	19.66	19.66	0.67%	5,881,634
Jan 22, 2026	19.65	19.69	19.32	19.53	19.53	0.31%	5,036,429
Jan 21, 2026	19.10	19.62	18.93	19.47	19.47	0.99%	6,195,192
Jan 20, 2026	19.06	19.73	19.06	19.28	19.28	0.47%	5,465,980
Jan 19, 2026	19.37	19.37	19.05	19.19	19.19	-1.03%	4,456,500
Jan 16, 2026	19.33	19.45	18.89	19.39	19.39	0.94%	6,514,828
Jan 15, 2026	19.28	19.78	19.12	19.21	19.21	-1.74%	7,054,362
Jan 14, 2026	19.20	20.10	19.20	19.55	19.55	2.52%	12,051,250
Jan 13, 2026	19.38	19.68	19.00	19.07	19.07	-0.99%	8,785,814
Jan 12, 2026	18.85	19.36	18.75	19.26	19.26	2.94%	8,514,494
Jan 9, 2026	18.60	18.76	18.45	18.71	18.71	1.08%	4,518,900
Jan 8, 2026	18.25	18.57	18.18	18.51	18.51	1.20%	4,456,900
Jan 7, 2026	18.64	18.65	18.23	18.29	18.29	-1.83%	5,039,296
Jan 6, 2026	18.42	18.93	18.29	18.63	18.63	1.36%	6,706,362
Jan 5, 2026	18.30	18.52	18.26	18.38	18.38	0.71%	4,810,840
Dec 31, 2025	18.15	18.29	17.86	18.25	18.25	0.94%	3,105,961
Dec 30, 2025	18.24	18.30	18.01	18.08	18.08	-0.50%	2,941,535
Dec 29, 2025	18.06	18.31	17.90	18.17	18.17	0.55%	3,531,600
Dec 26, 2025	18.03	18.42	17.95	18.07	18.07	-0.55%	3,772,800
Dec 25, 2025	18.18	18.24	17.85	18.17	18.17	0.06%	3,573,760
Dec 24, 2025	17.95	18.22	17.64	18.16	18.16	2.71%	3,773,000
Dec 23, 2025	17.83	17.90	17.62	17.68	17.68	-0.95%	2,514,300
Dec 22, 2025	17.72	18.06	17.72	17.85	17.85	0.34%	2,565,900
Dec 19, 2025	17.64	17.89	17.64	17.79	17.79	1.14%	2,266,660
Dec 18, 2025	17.38	17.82	17.38	17.59	17.59	0.11%	2,802,900
Dec 17, 2025	17.56	17.64	17.02	17.57	17.57	0.23%	3,922,048