SHE:300805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	10.84	11.38	10.79	10.89	10.89	0.09%	10,825,450
Jan 6, 2026	10.85	10.95	10.77	10.88	10.88	0.28%	6,203,515
Jan 5, 2026	10.51	10.99	10.44	10.85	10.85	2.84%	9,702,904
Dec 31, 2025	10.28	10.73	10.28	10.55	10.55	2.53%	9,701,147
Dec 30, 2025	10.35	10.51	10.22	10.29	10.29	-	6,779,000
Dec 29, 2025	10.37	10.40	10.26	10.29	10.29	-0.77%	4,876,800
Dec 26, 2025	10.59	10.61	10.31	10.37	10.37	-1.71%	8,094,400
Dec 25, 2025	10.50	10.62	10.40	10.55	10.55	0.96%	7,677,800
Dec 24, 2025	10.49	10.54	10.09	10.45	10.45	-1.42%	13,056,100
Dec 23, 2025	10.42	10.82	10.20	10.60	10.60	1.73%	15,819,900
Dec 22, 2025	10.50	10.59	10.38	10.42	10.42	-0.67%	4,358,600
Dec 19, 2025	10.39	10.53	10.31	10.49	10.49	1.35%	4,007,900
Dec 18, 2025	10.18	10.48	10.18	10.35	10.35	0.58%	4,660,100
Dec 17, 2025	10.18	10.33	10.02	10.29	10.29	0.78%	6,520,100