SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.34	17.45	16.45	16.45	16.45	-4.75%	6,568,859
Mar 19, 2026	17.26	17.44	17.18	17.27	17.27	-1.14%	3,657,821
Mar 18, 2026	17.25	17.53	17.13	17.47	17.47	1.98%	4,400,733
Mar 17, 2026	17.53	17.58	17.11	17.13	17.13	-2.34%	3,558,246
Mar 16, 2026	17.41	17.60	17.25	17.54	17.54	1.27%	3,523,481
Mar 13, 2026	17.67	17.80	17.29	17.32	17.32	-2.75%	4,985,500
Mar 12, 2026	18.18	18.32	17.78	17.81	17.81	-2.09%	5,667,150
Mar 11, 2026	18.39	18.58	18.14	18.19	18.19	-0.44%	5,619,350
Mar 10, 2026	18.02	18.76	18.00	18.27	18.27	2.53%	8,700,275
Mar 9, 2026	17.48	17.92	17.15	17.82	17.82	1.02%	6,708,856
Mar 6, 2026	17.30	17.68	17.23	17.64	17.64	1.38%	4,161,261
Mar 5, 2026	17.33	17.65	17.23	17.40	17.40	2.29%	6,613,877
Mar 4, 2026	17.01	17.33	16.90	17.01	17.01	-1.39%	5,319,789
Mar 3, 2026	17.96	18.08	17.09	17.25	17.25	-3.74%	8,252,238
Mar 2, 2026	18.70	18.81	17.79	17.92	17.92	-5.93%	11,700,975
Feb 27, 2026	18.73	19.11	18.67	19.05	19.05	1.82%	6,773,917
Feb 26, 2026	18.91	19.00	18.68	18.71	18.71	-1.11%	6,091,181
Feb 25, 2026	18.90	19.00	18.80	18.92	18.92	0.26%	5,481,401
Feb 24, 2026	19.53	19.59	18.79	18.87	18.87	-3.48%	9,756,300
Feb 13, 2026	19.39	20.07	19.30	19.55	19.55	0.98%	11,072,287
Feb 12, 2026	19.30	19.50	19.10	19.36	19.36	0.31%	7,051,222
Feb 11, 2026	18.91	19.65	18.85	19.30	19.30	1.95%	9,137,242
Feb 10, 2026	18.75	19.08	18.70	18.93	18.93	0.96%	5,290,130
Feb 9, 2026	18.34	18.84	18.20	18.75	18.75	3.59%	6,893,805
Feb 6, 2026	18.06	18.33	17.98	18.10	18.10	-0.28%	4,525,950
Feb 5, 2026	18.21	18.40	18.11	18.15	18.15	-0.87%	3,619,941
Feb 4, 2026	18.46	18.60	18.15	18.31	18.31	-1.35%	5,176,793
Feb 3, 2026	18.35	18.62	18.27	18.56	18.56	1.98%	5,067,340
Feb 2, 2026	18.48	18.75	18.20	18.20	18.20	-1.67%	5,252,541
Jan 30, 2026	18.90	19.01	18.32	18.51	18.51	-2.17%	7,496,098
Jan 29, 2026	18.98	19.48	18.68	18.92	18.92	-0.84%	8,208,627
Jan 28, 2026	19.35	19.52	19.06	19.08	19.08	-0.88%	6,245,152
Jan 27, 2026	19.29	19.45	18.85	19.25	19.25	-0.41%	6,668,240
Jan 26, 2026	20.01	20.04	19.08	19.33	19.33	-3.45%	10,535,150
Jan 23, 2026	19.81	20.03	19.70	20.02	20.02	1.06%	8,976,203
Jan 22, 2026	19.65	19.95	19.55	19.81	19.81	1.17%	7,236,220
Jan 21, 2026	19.37	19.99	19.20	19.58	19.58	0.15%	8,832,600
Jan 20, 2026	19.88	19.93	19.39	19.55	19.55	-1.06%	7,179,370
Jan 19, 2026	20.00	20.09	19.65	19.76	19.76	-1.20%	8,553,911
Jan 16, 2026	20.27	20.48	19.76	20.00	20.00	-1.38%	11,984,040
Jan 15, 2026	20.90	21.10	20.16	20.28	20.28	-0.93%	15,142,944
Jan 14, 2026	20.26	20.92	20.10	20.47	20.47	1.49%	19,079,620
Jan 13, 2026	21.22	21.35	20.07	20.17	20.17	-3.95%	18,145,484
Jan 12, 2026	20.22	21.02	20.00	21.00	21.00	5.00%	22,475,640
Jan 9, 2026	19.67	20.02	19.65	20.00	20.00	1.37%	12,697,430
Jan 8, 2026	19.23	19.89	19.12	19.73	19.73	2.39%	11,473,910
Jan 7, 2026	19.28	19.45	19.12	19.27	19.27	-	8,000,420
Jan 6, 2026	19.00	19.33	18.90	19.27	19.27	1.00%	7,908,629
Jan 5, 2026	18.55	19.11	18.42	19.08	19.08	2.97%	9,623,497
Dec 31, 2025	18.47	18.74	18.31	18.53	18.53	0.43%	5,730,848