SHE:300824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.60	10.69	10.42	10.61	10.61	-0.56%	4,575,601
Mar 6, 2026	10.38	10.71	10.31	10.67	10.67	2.11%	3,874,181
Mar 5, 2026	10.35	10.50	10.34	10.45	10.45	1.85%	3,610,701
Mar 4, 2026	10.21	10.37	10.15	10.26	10.26	-0.39%	4,105,369
Mar 3, 2026	10.60	10.67	10.29	10.30	10.30	-2.46%	5,828,651
Mar 2, 2026	11.00	11.00	10.51	10.56	10.56	-4.95%	7,314,500
Feb 27, 2026	11.11	11.15	11.02	11.11	11.11	-0.18%	3,532,000
Feb 26, 2026	11.26	11.27	11.06	11.13	11.13	-1.15%	4,747,550
Feb 25, 2026	11.30	11.34	11.24	11.26	11.26	-0.27%	3,506,100
Feb 24, 2026	11.10	11.33	11.10	11.29	11.29	2.26%	6,228,800
Feb 13, 2026	11.15	11.23	11.03	11.04	11.04	-0.72%	3,568,900
Feb 12, 2026	11.32	11.33	11.12	11.12	11.12	-1.59%	4,027,400
Feb 11, 2026	11.33	11.38	11.27	11.30	11.30	-0.35%	2,601,651
Feb 10, 2026	11.41	11.42	11.31	11.34	11.34	-0.18%	3,063,400
Feb 9, 2026	11.44	11.47	11.31	11.36	11.36	0.35%	3,849,000
Feb 6, 2026	11.25	11.43	11.21	11.32	11.32	0.35%	3,688,350
Feb 5, 2026	11.23	11.42	11.20	11.28	11.28	0.53%	5,074,850
Feb 4, 2026	11.17	11.27	11.12	11.22	11.22	0.54%	3,893,600
Feb 3, 2026	11.15	11.25	11.09	11.16	11.16	0.72%	4,040,949
Feb 2, 2026	11.27	11.39	11.06	11.08	11.08	-1.60%	5,522,349
Jan 30, 2026	11.15	11.29	11.05	11.26	11.26	0.72%	5,216,200
Jan 29, 2026	11.30	11.42	11.12	11.18	11.18	-1.06%	5,037,530
Jan 28, 2026	11.52	11.60	11.30	11.30	11.30	-2.08%	4,343,200
Jan 27, 2026	11.69	11.73	11.22	11.54	11.54	-1.20%	6,510,850
Jan 26, 2026	11.99	12.03	11.63	11.68	11.68	-2.59%	7,275,750
Jan 23, 2026	11.99	12.00	11.83	11.99	11.99	-0.17%	5,588,200
Jan 22, 2026	11.96	12.05	11.83	12.01	12.01	0.67%	4,888,132
Jan 21, 2026	11.78	11.95	11.66	11.93	11.93	0.34%	5,023,700
Jan 20, 2026	11.93	11.99	11.76	11.89	11.89	0.25%	6,970,200
Jan 19, 2026	11.75	11.89	11.72	11.86	11.86	0.17%	6,760,650
Jan 16, 2026	12.05	12.27	11.71	11.84	11.84	0.85%	9,042,201
Jan 15, 2026	11.69	11.87	11.66	11.74	11.74	-	3,586,700
Jan 14, 2026	11.73	11.88	11.51	11.74	11.74	0.77%	5,323,550
Jan 13, 2026	11.77	11.92	11.64	11.65	11.65	-1.02%	5,627,800
Jan 12, 2026	11.72	11.83	11.65	11.77	11.77	0.60%	5,677,750
Jan 9, 2026	11.45	11.71	11.39	11.70	11.70	2.72%	6,730,750
Jan 8, 2026	11.31	11.47	11.19	11.39	11.39	0.80%	4,385,900
Jan 7, 2026	11.58	11.58	11.27	11.30	11.30	-1.57%	3,912,450
Jan 6, 2026	11.48	11.58	11.39	11.48	11.48	0.35%	3,955,489
Jan 5, 2026	11.35	11.49	11.23	11.44	11.44	1.15%	3,880,050
Dec 31, 2025	11.32	11.35	11.15	11.31	11.31	-0.09%	2,618,150
Dec 30, 2025	11.46	11.48	11.27	11.32	11.32	-1.05%	2,678,389
Dec 29, 2025	11.50	11.50	11.29	11.44	11.44	0.26%	2,979,300
Dec 26, 2025	11.57	11.57	11.37	11.41	11.41	-0.70%	3,312,339
Dec 25, 2025	11.54	11.55	11.36	11.49	11.49	0.26%	2,847,850
Dec 24, 2025	11.49	11.49	11.32	11.46	11.46	0.26%	2,261,250
Dec 23, 2025	11.48	11.59	11.34	11.43	11.43	-0.44%	2,548,050
Dec 22, 2025	11.57	11.64	11.48	11.48	11.48	-0.61%	3,010,542
Dec 19, 2025	11.35	11.55	11.30	11.55	11.55	2.30%	3,324,375
Dec 18, 2025	11.11	11.42	11.11	11.29	11.29	0.80%	2,929,600