SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.85	14.23	13.71	14.15	14.15	-0.84%	55,253,726
Mar 6, 2026	12.93	14.28	12.93	14.27	14.27	8.60%	79,652,000
Mar 5, 2026	13.82	13.98	13.04	13.14	13.14	-3.17%	54,247,830
Mar 4, 2026	13.01	13.99	12.98	13.57	13.57	2.03%	45,713,700
Mar 3, 2026	14.19	14.26	13.27	13.30	13.30	-6.34%	57,541,060
Mar 2, 2026	14.50	14.96	13.96	14.20	14.20	-4.57%	87,270,582
Feb 27, 2026	12.86	14.88	12.86	14.88	14.88	20.00%	68,106,740
Feb 26, 2026	12.73	12.78	12.38	12.40	12.40	-2.97%	31,999,040
Feb 25, 2026	12.70	13.10	12.51	12.78	12.78	0.24%	38,270,374
Feb 24, 2026	13.97	14.08	12.39	12.75	12.75	-11.83%	66,882,018
Feb 13, 2026	14.65	14.96	14.13	14.46	14.46	3.36%	71,576,149
Feb 12, 2026	13.98	14.47	13.80	13.99	13.99	3.86%	64,129,033
Feb 11, 2026	13.44	13.96	13.31	13.47	13.47	1.28%	38,802,730
Feb 10, 2026	13.46	13.63	13.13	13.30	13.30	-1.70%	30,779,130
Feb 9, 2026	13.33	13.70	13.13	13.53	13.53	3.20%	35,202,890
Feb 6, 2026	12.75	13.48	12.66	13.11	13.11	2.18%	36,518,719
Feb 5, 2026	13.02	13.42	12.80	12.83	12.83	-5.38%	32,558,113
Feb 4, 2026	14.31	14.55	13.30	13.56	13.56	-6.16%	50,749,720
Feb 3, 2026	13.73	14.50	13.65	14.45	14.45	4.86%	43,263,267
Feb 2, 2026	13.51	14.26	13.40	13.78	13.78	-2.75%	30,900,568
Jan 30, 2026	14.34	14.70	13.87	14.17	14.17	-2.88%	43,366,180
Jan 29, 2026	13.30	15.32	13.18	14.59	14.59	7.75%	90,468,972
Jan 28, 2026	14.38	14.86	13.37	13.54	13.54	-7.39%	61,721,410
Jan 27, 2026	15.00	15.05	13.82	14.62	14.62	-4.19%	59,581,300
Jan 26, 2026	14.77	15.26	14.22	15.26	15.26	3.32%	82,471,702
Jan 23, 2026	14.04	15.87	13.90	14.77	14.77	4.83%	101,764,400
Jan 22, 2026	13.95	14.70	13.30	14.09	14.09	1.00%	80,075,796
Jan 21, 2026	12.74	15.46	12.40	13.95	13.95	8.31%	104,352,014
Jan 20, 2026	12.52	13.67	12.50	12.88	12.88	4.04%	65,354,180
Jan 19, 2026	12.01	12.84	11.89	12.38	12.38	1.14%	32,164,290
Jan 16, 2026	12.85	12.96	12.01	12.24	12.24	-4.52%	40,946,475
Jan 15, 2026	13.35	13.53	12.59	12.82	12.82	-8.43%	64,364,980
Jan 14, 2026	13.89	15.03	13.68	14.00	14.00	2.49%	100,511,700
Jan 13, 2026	14.50	14.50	13.02	13.66	13.66	-5.92%	99,047,770
Jan 12, 2026	13.00	14.52	12.63	14.52	14.52	20.00%	135,855,800
Jan 9, 2026	10.53	12.86	10.53	12.10	12.10	12.87%	80,471,902
Jan 8, 2026	10.32	10.80	10.32	10.72	10.72	3.57%	18,251,940
Jan 7, 2026	10.51	10.59	10.32	10.35	10.35	-1.62%	10,093,560
Jan 6, 2026	10.56	10.60	10.43	10.52	10.52	-0.94%	13,571,896
Jan 5, 2026	10.18	10.75	10.10	10.62	10.62	4.32%	20,835,930
Dec 31, 2025	9.95	10.25	9.95	10.18	10.18	2.31%	11,199,696
Dec 30, 2025	9.95	10.08	9.93	9.95	9.95	-0.10%	5,818,476
Dec 29, 2025	10.03	10.07	9.96	9.96	9.96	-1.09%	5,240,605
Dec 26, 2025	10.12	10.16	10.01	10.07	10.07	-0.49%	6,262,000
Dec 25, 2025	10.11	10.15	10.00	10.12	10.12	0.90%	6,156,105
Dec 24, 2025	9.95	10.04	9.93	10.03	10.03	1.01%	4,542,900
Dec 23, 2025	10.15	10.15	9.92	9.93	9.93	-1.88%	6,556,315
Dec 22, 2025	10.12	10.22	10.10	10.12	10.12	-	5,478,230
Dec 19, 2025	10.00	10.19	9.99	10.12	10.12	0.90%	5,492,269
Dec 18, 2025	9.99	10.16	9.94	10.03	10.03	-0.40%	5,646,106