SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.40	15.51	14.85	14.87	14.87	-3.25%	5,818,162
Mar 19, 2026	15.72	15.72	15.29	15.37	15.37	-2.97%	5,163,600
Mar 18, 2026	15.66	15.86	15.56	15.84	15.84	1.54%	4,052,160
Mar 17, 2026	16.00	16.10	15.60	15.60	15.60	-2.32%	6,083,758
Mar 16, 2026	16.00	16.01	15.80	15.97	15.97	-0.50%	5,517,590
Mar 13, 2026	15.84	16.27	15.75	16.05	16.05	0.75%	8,154,800
Mar 12, 2026	16.15	16.23	15.86	15.93	15.93	-1.73%	6,269,920
Mar 11, 2026	16.29	16.45	16.20	16.21	16.21	-0.43%	6,978,246
Mar 10, 2026	16.01	16.32	16.01	16.28	16.28	2.33%	6,593,545
Mar 9, 2026	15.66	16.00	15.56	15.91	15.91	-1.18%	7,072,696
Mar 6, 2026	15.82	16.15	15.80	16.10	16.10	0.75%	5,110,588
Mar 5, 2026	15.89	16.16	15.88	15.98	15.98	2.17%	7,391,109
Mar 4, 2026	15.40	15.94	15.20	15.64	15.64	0.71%	7,952,656
Mar 3, 2026	16.16	16.45	15.50	15.53	15.53	-3.72%	10,174,463
Mar 2, 2026	16.45	16.56	16.12	16.13	16.13	-4.39%	12,135,580
Feb 27, 2026	16.44	16.95	16.01	16.87	16.87	2.55%	14,920,200
Feb 26, 2026	16.51	16.52	16.36	16.45	16.45	-0.24%	6,507,746
Feb 25, 2026	16.40	16.59	16.40	16.49	16.49	-0.12%	6,572,101
Feb 24, 2026	16.60	16.72	16.35	16.51	16.51	0.36%	7,106,947
Feb 13, 2026	16.35	16.84	16.28	16.45	16.45	0.49%	8,079,540
Feb 12, 2026	16.75	16.75	16.29	16.37	16.37	-0.91%	10,410,720
Feb 11, 2026	16.27	16.82	16.18	16.52	16.52	1.85%	12,448,117
Feb 10, 2026	16.14	16.34	16.05	16.22	16.22	0.50%	6,604,574
Feb 9, 2026	15.97	16.19	15.97	16.14	16.14	2.02%	7,030,464
Feb 6, 2026	15.67	15.98	15.53	15.82	15.82	0.57%	6,563,880
Feb 5, 2026	15.76	15.92	15.69	15.73	15.73	-0.76%	7,072,460
Feb 4, 2026	15.92	15.96	15.70	15.85	15.85	-0.75%	8,060,613
Feb 3, 2026	15.92	16.01	15.77	15.97	15.97	1.14%	8,093,876
Feb 2, 2026	16.00	16.34	15.70	15.79	15.79	-4.65%	12,832,880
Jan 30, 2026	16.65	16.78	16.39	16.56	16.56	-0.90%	9,266,022
Jan 29, 2026	16.77	17.27	16.55	16.71	16.71	-0.89%	12,234,180
Jan 28, 2026	17.22	17.34	16.83	16.86	16.86	-2.09%	9,341,466
Jan 27, 2026	17.17	17.24	16.69	17.22	17.22	0.12%	11,886,280
Jan 26, 2026	17.88	17.88	17.02	17.20	17.20	-3.86%	16,311,279
Jan 23, 2026	17.58	17.95	17.46	17.89	17.89	2.05%	13,968,010
Jan 22, 2026	17.60	17.64	17.45	17.53	17.53	-0.23%	8,635,553
Jan 21, 2026	17.41	17.66	17.20	17.57	17.57	0.51%	10,046,400
Jan 20, 2026	17.77	17.88	17.29	17.48	17.48	-1.80%	12,683,039
Jan 19, 2026	18.05	18.15	17.71	17.80	17.80	-1.44%	12,830,760
Jan 16, 2026	18.11	18.29	17.70	18.06	18.06	-0.66%	17,171,110
Jan 15, 2026	18.07	18.54	18.00	18.18	18.18	-0.76%	18,732,920
Jan 14, 2026	18.08	18.86	18.06	18.32	18.32	1.89%	31,686,745
Jan 13, 2026	18.70	18.73	17.93	17.98	17.98	-4.00%	23,939,000
Jan 12, 2026	18.05	18.78	17.98	18.73	18.73	3.77%	33,089,590
Jan 9, 2026	17.71	18.18	17.61	18.05	18.05	0.50%	25,025,220
Jan 8, 2026	17.70	18.25	17.58	17.96	17.96	2.28%	30,715,700
Jan 7, 2026	17.93	18.02	17.45	17.56	17.56	-3.04%	29,597,342
Jan 6, 2026	18.50	18.60	17.76	18.11	18.11	-1.90%	41,280,970
Jan 5, 2026	16.75	18.61	16.71	18.46	18.46	13.18%	55,075,840
Dec 31, 2025	16.52	16.64	16.18	16.31	16.31	1.56%	13,632,490