SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.61	44.61	38.85	39.80	-	0.66%	2,758,176
Mar 5, 2026	40.20	40.72	39.00	39.54	39.54	-	30,802,280
Mar 4, 2026	38.38	40.29	38.25	39.54	39.54	1.10%	38,128,509
Mar 3, 2026	43.80	43.86	39.01	39.11	39.11	-9.97%	64,547,370
Mar 2, 2026	46.79	46.94	42.97	43.44	43.44	-5.97%	63,405,350
Feb 27, 2026	44.61	48.77	44.56	46.20	46.20	3.26%	68,509,400
Feb 26, 2026	42.58	45.45	41.60	44.74	44.74	4.05%	59,991,670
Feb 25, 2026	42.71	43.50	42.43	43.00	43.00	-0.09%	35,623,070
Feb 24, 2026	42.62	43.65	41.78	43.04	43.04	1.73%	36,292,120
Feb 13, 2026	43.17	43.98	42.10	42.31	42.31	-2.74%	37,175,170
Feb 12, 2026	42.40	44.17	42.00	43.50	43.50	2.09%	43,508,710
Feb 11, 2026	44.52	44.90	42.01	42.61	42.61	-4.25%	55,808,220
Feb 10, 2026	45.10	45.75	43.20	44.50	44.50	-0.67%	54,594,154
Feb 9, 2026	45.23	46.33	43.00	44.80	44.80	-1.30%	65,838,049
Feb 6, 2026	46.01	46.80	44.44	45.39	45.39	-2.87%	57,768,470
Feb 5, 2026	47.29	49.29	46.00	46.73	46.73	0.82%	83,126,794
Feb 4, 2026	43.36	47.80	43.36	46.35	46.35	5.03%	111,004,924
Feb 3, 2026	38.68	44.58	38.28	44.13	44.13	17.99%	97,735,027
Feb 2, 2026	38.58	39.96	37.33	37.40	37.40	-1.84%	46,245,230
Jan 30, 2026	39.71	40.21	36.90	38.10	38.10	-4.27%	56,304,850
Jan 29, 2026	37.57	40.93	37.55	39.80	39.80	4.33%	79,802,776
Jan 28, 2026	39.26	39.36	37.90	38.15	38.15	-2.85%	57,877,310
Jan 27, 2026	35.45	39.98	35.43	39.27	39.27	11.15%	100,217,100
Jan 26, 2026	37.90	37.98	35.12	35.33	35.33	-7.22%	63,304,090
Jan 23, 2026	39.00	39.30	36.97	38.08	38.08	-3.57%	105,968,900
Jan 22, 2026	32.70	39.49	32.70	39.49	39.49	19.99%	108,597,800
Jan 21, 2026	32.56	33.75	32.25	32.91	32.91	1.11%	39,532,259
Jan 20, 2026	32.91	34.15	32.05	32.55	32.55	-1.66%	33,059,611
Jan 19, 2026	31.25	34.28	31.13	33.10	33.10	5.38%	44,310,538
Jan 16, 2026	31.90	32.19	31.32	31.41	31.41	-0.98%	22,514,071
Jan 15, 2026	31.75	32.34	31.21	31.72	31.72	-0.47%	24,524,717
Jan 14, 2026	32.43	33.06	31.45	31.87	31.87	-1.73%	44,892,090
Jan 13, 2026	34.56	34.69	32.18	32.43	32.43	-8.44%	55,961,060
Jan 12, 2026	34.53	35.80	33.87	35.42	35.42	4.76%	61,356,630
Jan 9, 2026	32.49	34.57	32.45	33.81	33.81	4.42%	62,436,760
Jan 8, 2026	31.10	32.52	31.02	32.38	32.38	3.15%	41,430,280
Jan 7, 2026	31.40	31.66	30.86	31.39	31.39	0.03%	28,144,210
Jan 6, 2026	30.43	31.39	30.31	31.38	31.38	2.25%	32,390,330
Jan 5, 2026	31.00	31.15	30.01	30.69	30.69	0.95%	28,141,518
Dec 31, 2025	30.60	31.08	30.26	30.40	30.40	-0.65%	24,422,070
Dec 30, 2025	30.82	31.14	30.45	30.60	30.60	-0.81%	27,946,400
Dec 29, 2025	30.45	30.99	30.08	30.85	30.85	1.58%	29,139,560
Dec 26, 2025	30.52	30.90	30.00	30.37	30.37	-0.43%	29,263,094
Dec 25, 2025	29.54	30.70	29.50	30.50	30.50	3.11%	35,871,561
Dec 24, 2025	28.11	29.76	28.02	29.58	29.58	4.89%	33,179,510
Dec 23, 2025	28.70	28.97	28.06	28.20	28.20	-2.05%	19,063,920
Dec 22, 2025	29.22	29.33	28.71	28.79	28.79	-1.74%	21,443,860
Dec 19, 2025	28.76	29.98	28.76	29.30	29.30	1.95%	28,212,550
Dec 18, 2025	28.30	29.31	28.15	28.74	28.74	0.35%	22,666,050
Dec 17, 2025	28.50	28.81	27.60	28.64	28.64	-0.28%	31,373,200