SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.45	14.58	14.22	14.27	14.27	-2.39%	2,902,450
Mar 18, 2026	14.41	14.66	14.33	14.62	14.62	1.95%	3,452,440
Mar 17, 2026	14.81	14.85	14.28	14.34	14.34	-3.11%	3,432,630
Mar 16, 2026	14.66	14.83	14.53	14.80	14.80	1.37%	2,987,820
Mar 13, 2026	14.88	14.93	14.53	14.60	14.60	-1.95%	3,646,480
Mar 12, 2026	15.10	15.15	14.86	14.89	14.89	-1.52%	3,653,180
Mar 11, 2026	15.20	15.30	15.08	15.12	15.12	-0.33%	3,840,808
Mar 10, 2026	15.03	15.20	14.98	15.17	15.17	1.81%	3,902,719
Mar 9, 2026	14.68	14.96	14.53	14.90	14.90	0.13%	5,249,380
Mar 6, 2026	14.52	14.90	14.45	14.88	14.88	2.06%	4,436,480
Mar 5, 2026	14.58	14.75	14.41	14.58	14.58	2.03%	5,086,050
Mar 4, 2026	14.02	14.39	13.98	14.29	14.29	0.14%	5,530,851
Mar 3, 2026	14.98	15.08	14.26	14.27	14.27	-4.42%	8,233,619
Mar 2, 2026	15.40	15.45	14.80	14.93	14.93	-4.90%	10,308,190
Feb 27, 2026	15.73	15.73	15.58	15.70	15.70	-0.57%	6,515,730
Feb 26, 2026	15.50	15.79	15.41	15.79	15.79	2.27%	9,468,780
Feb 25, 2026	15.48	15.54	15.37	15.44	15.44	-0.52%	5,498,000
Feb 24, 2026	15.32	15.58	15.31	15.52	15.52	2.04%	7,323,600
Feb 13, 2026	15.12	15.33	15.11	15.21	15.21	0.53%	5,557,000
Feb 12, 2026	15.18	15.24	14.96	15.13	15.13	0.20%	5,141,740
Feb 11, 2026	15.20	15.29	15.08	15.10	15.10	-0.66%	5,222,940
Feb 10, 2026	15.26	15.34	15.19	15.20	15.20	-0.46%	4,934,900
Feb 9, 2026	15.23	15.28	15.14	15.27	15.27	1.66%	5,345,200
Feb 6, 2026	15.05	15.20	14.93	15.02	15.02	-0.60%	5,098,650
Feb 5, 2026	15.10	15.32	15.03	15.11	15.11	-0.07%	5,344,670
Feb 4, 2026	15.16	15.33	14.95	15.12	15.12	-0.59%	5,231,180
Feb 3, 2026	14.99	15.26	14.97	15.21	15.21	2.36%	6,468,869
Feb 2, 2026	15.08	15.24	14.85	14.86	14.86	-1.00%	8,174,320
Jan 30, 2026	14.84	15.08	14.72	15.01	15.01	0.81%	7,106,330
Jan 29, 2026	15.04	15.32	14.81	14.89	14.89	-1.72%	7,642,520
Jan 28, 2026	15.34	15.47	15.08	15.15	15.15	-1.62%	6,668,790
Jan 27, 2026	15.43	15.50	14.82	15.40	15.40	-0.19%	9,638,200
Jan 26, 2026	15.86	15.93	15.29	15.43	15.43	-2.83%	10,922,870
Jan 23, 2026	15.90	15.97	15.76	15.88	15.88	-0.56%	10,392,080
Jan 22, 2026	15.65	15.98	15.61	15.97	15.97	2.50%	10,323,940
Jan 21, 2026	15.45	15.64	15.40	15.58	15.58	0.19%	6,286,301
Jan 20, 2026	15.76	15.82	15.38	15.55	15.55	-1.33%	9,362,450
Jan 19, 2026	15.79	15.85	15.64	15.76	15.76	-0.32%	8,222,200
Jan 16, 2026	15.69	15.95	15.44	15.81	15.81	1.02%	11,904,630
Jan 15, 2026	15.74	15.83	15.41	15.65	15.65	-0.89%	13,264,930
Jan 14, 2026	15.80	16.30	15.41	15.79	15.79	-0.94%	21,652,950
Jan 13, 2026	17.07	17.07	15.85	15.94	15.94	-6.62%	24,126,260
Jan 12, 2026	16.66	17.13	16.35	17.07	17.07	2.52%	31,494,980
Jan 9, 2026	15.87	16.66	15.66	16.65	16.65	4.85%	34,630,660
Jan 8, 2026	15.84	15.93	15.58	15.88	15.88	-0.75%	22,225,030
Jan 7, 2026	15.95	16.02	15.58	16.00	16.00	-0.12%	25,616,110
Jan 6, 2026	15.33	16.19	15.29	16.02	16.02	4.09%	35,347,669
Jan 5, 2026	15.58	15.68	15.20	15.39	15.39	-0.71%	17,056,890
Dec 31, 2025	15.12	15.67	14.92	15.50	15.50	2.79%	20,860,510
Dec 30, 2025	15.30	15.35	15.03	15.08	15.08	-1.63%	14,961,620