SHE:300805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.03	11.15	10.72	10.82	10.82	-2.52%	4,403,100
Mar 25, 2026	10.99	11.15	10.88	11.10	11.10	2.49%	6,035,811
Mar 24, 2026	10.64	10.83	10.48	10.83	10.83	3.74%	6,515,499
Mar 23, 2026	10.81	10.94	10.32	10.44	10.44	-6.12%	8,247,229
Mar 20, 2026	11.53	11.57	11.10	11.12	11.12	-2.71%	6,604,353
Mar 19, 2026	11.59	11.66	11.37	11.43	11.43	-2.81%	7,372,800
Mar 18, 2026	11.65	11.78	11.51	11.76	11.76	1.55%	5,192,703
Mar 17, 2026	11.79	11.91	11.53	11.58	11.58	-1.61%	5,586,000
Mar 16, 2026	11.60	11.78	11.53	11.77	11.77	1.38%	6,499,698
Mar 13, 2026	11.57	11.85	11.55	11.61	11.61	-0.09%	7,208,608
Mar 12, 2026	11.87	11.89	11.58	11.62	11.62	-1.94%	8,819,336
Mar 11, 2026	12.12	12.14	11.84	11.85	11.85	-2.07%	9,566,922
Mar 10, 2026	12.23	12.37	11.99	12.10	12.10	-0.41%	15,056,036
Mar 9, 2026	11.89	12.19	11.78	12.15	12.15	0.58%	8,864,700
Mar 6, 2026	11.86	12.11	11.83	12.08	12.08	0.83%	6,071,200
Mar 5, 2026	11.93	12.10	11.85	11.98	11.98	2.13%	8,474,069
Mar 4, 2026	11.60	11.83	11.51	11.73	11.73	-0.17%	8,353,363
Mar 3, 2026	12.51	12.60	11.72	11.75	11.75	-6.15%	11,877,600
Mar 2, 2026	13.09	13.09	12.39	12.52	12.52	-5.30%	16,874,750
Feb 27, 2026	13.06	13.23	12.94	13.22	13.22	1.69%	11,198,060
Feb 26, 2026	13.34	13.37	12.90	13.00	13.00	-1.74%	14,212,410
Feb 25, 2026	13.44	13.47	13.20	13.23	13.23	-1.56%	14,597,380
Feb 24, 2026	13.83	13.89	13.16	13.44	13.44	-1.47%	16,543,453
Feb 13, 2026	13.65	14.10	13.61	13.64	13.64	0.29%	17,024,080
Feb 12, 2026	13.82	13.95	13.35	13.60	13.60	-2.09%	24,210,220
Feb 11, 2026	14.54	14.67	13.87	13.89	13.89	-6.34%	32,835,110
Feb 10, 2026	14.37	15.14	14.01	14.83	14.83	2.21%	45,778,670
Feb 9, 2026	14.30	14.57	13.88	14.51	14.51	2.76%	38,415,410
Feb 6, 2026	14.01	14.34	13.34	14.12	14.12	-4.40%	38,707,055
Feb 5, 2026	13.77	15.20	13.77	14.77	14.77	5.05%	58,004,476
Feb 4, 2026	14.51	14.73	13.81	14.06	14.06	-5.95%	36,501,417
Feb 3, 2026	15.11	15.16	14.59	14.95	14.95	0.47%	42,168,000
Feb 2, 2026	16.00	16.10	14.76	14.88	14.88	-5.04%	65,307,570
Jan 30, 2026	12.86	15.67	12.80	15.67	15.67	19.98%	51,899,950
Jan 29, 2026	12.54	13.49	12.38	13.06	13.06	3.90%	29,848,650
Jan 28, 2026	12.77	13.19	12.53	12.57	12.57	-3.08%	18,856,160
Jan 27, 2026	12.64	13.68	12.58	12.97	12.97	2.85%	23,456,090
Jan 26, 2026	12.82	12.87	12.34	12.61	12.61	-1.41%	9,704,704
Jan 23, 2026	12.53	12.87	12.45	12.79	12.79	2.48%	9,664,808
Jan 22, 2026	12.27	12.59	12.10	12.48	12.48	1.71%	10,120,600
Jan 21, 2026	12.08	12.52	12.06	12.27	12.27	-	10,018,590
Jan 20, 2026	12.41	12.60	12.11	12.27	12.27	0.90%	12,281,200
Jan 19, 2026	12.23	12.50	12.07	12.16	12.16	-0.41%	11,685,820
Jan 16, 2026	12.76	12.85	11.91	12.21	12.21	-4.61%	16,440,000
Jan 15, 2026	12.70	13.16	12.45	12.80	12.80	-1.39%	19,529,820
Jan 14, 2026	12.39	13.22	12.39	12.98	12.98	3.59%	32,311,440
Jan 13, 2026	12.89	13.19	12.40	12.53	12.53	-0.24%	36,488,196
Jan 12, 2026	12.00	12.68	11.80	12.56	12.56	6.17%	26,199,130
Jan 9, 2026	11.19	11.83	11.19	11.83	11.83	5.81%	15,924,160
Jan 8, 2026	10.84	11.35	10.73	11.18	11.18	2.66%	13,503,200