SHE:300851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.55	31.79	30.43	31.58	31.58	3.34%	1,055,900
Mar 5, 2026	30.76	31.38	30.38	30.56	30.56	0.13%	1,125,599
Mar 4, 2026	30.10	30.83	29.85	30.52	30.52	0.23%	1,223,700
Mar 3, 2026	31.26	31.49	30.22	30.45	30.45	-2.12%	1,960,700
Mar 2, 2026	31.66	32.20	30.85	31.11	31.11	-3.39%	1,829,100
Feb 27, 2026	32.28	32.28	31.69	32.20	32.20	0.63%	1,160,718
Feb 26, 2026	32.00	32.24	31.51	32.00	32.00	0.53%	1,571,618
Feb 25, 2026	32.45	32.57	31.50	31.83	31.83	-1.61%	1,489,300
Feb 24, 2026	31.69	32.50	31.69	32.35	32.35	2.54%	1,744,800
Feb 13, 2026	31.44	31.95	31.35	31.55	31.55	0.16%	1,074,900
Feb 12, 2026	31.29	31.60	31.05	31.50	31.50	0.54%	1,003,000
Feb 11, 2026	31.40	31.64	31.20	31.33	31.33	-0.22%	938,600
Feb 10, 2026	31.53	31.75	31.28	31.40	31.40	-0.57%	1,064,300
Feb 9, 2026	31.00	31.77	30.81	31.58	31.58	2.53%	1,920,500
Feb 6, 2026	30.58	31.08	30.35	30.80	30.80	0.36%	1,252,600
Feb 5, 2026	30.86	31.08	30.50	30.69	30.69	-0.55%	1,200,000
Feb 4, 2026	30.50	30.94	30.35	30.86	30.86	1.21%	1,287,800
Feb 3, 2026	30.37	30.65	30.07	30.49	30.49	1.50%	1,443,800
Feb 2, 2026	30.31	30.58	29.74	30.04	30.04	-0.20%	1,615,400
Jan 30, 2026	29.45	30.20	29.20	30.10	30.10	1.59%	1,663,000
Jan 29, 2026	29.78	30.17	29.02	29.63	29.63	-1.13%	1,420,200
Jan 28, 2026	30.30	30.47	29.81	29.97	29.97	-0.83%	1,165,600
Jan 27, 2026	30.43	30.57	29.56	30.22	30.22	-1.40%	1,726,800
Jan 26, 2026	30.30	30.80	30.01	30.65	30.65	1.16%	2,322,507
Jan 23, 2026	30.48	30.50	29.88	30.30	30.30	-0.62%	1,564,618
Jan 22, 2026	30.20	30.75	29.98	30.49	30.49	1.43%	1,983,500
Jan 21, 2026	29.70	30.14	29.52	30.06	30.06	0.91%	1,927,000
Jan 20, 2026	29.77	30.38	29.55	29.79	29.79	0.64%	2,775,718
Jan 19, 2026	29.70	29.89	29.15	29.60	29.60	-0.10%	3,612,084
Jan 16, 2026	31.08	32.36	29.39	29.63	29.63	4.40%	5,741,050
Jan 15, 2026	28.40	28.66	28.10	28.38	28.38	0.21%	996,918
Jan 14, 2026	28.13	28.58	27.72	28.32	28.32	0.68%	1,221,918
Jan 13, 2026	28.36	28.51	27.75	28.13	28.13	0.50%	1,315,518
Jan 12, 2026	27.84	28.16	27.54	27.99	27.99	1.41%	1,209,618
Jan 9, 2026	27.17	27.63	27.05	27.60	27.60	1.36%	917,800
Jan 8, 2026	26.94	27.46	26.86	27.23	27.23	0.52%	868,100
Jan 7, 2026	27.38	27.50	27.02	27.09	27.09	-1.02%	763,600
Jan 6, 2026	27.07	27.68	26.88	27.37	27.37	1.15%	1,166,218
Jan 5, 2026	26.79	27.45	26.77	27.06	27.06	1.01%	999,700
Dec 31, 2025	26.56	26.90	26.33	26.79	26.79	1.02%	652,136
Dec 30, 2025	27.01	27.01	26.50	26.52	26.52	-1.67%	728,373
Dec 29, 2025	26.58	27.08	26.22	26.97	26.97	1.47%	985,673
Dec 26, 2025	27.05	27.07	26.55	26.58	26.58	-1.23%	764,171
Dec 25, 2025	27.18	27.18	26.64	26.91	26.91	0.56%	628,330
Dec 24, 2025	26.77	27.20	26.45	26.76	26.76	0.87%	626,418
Dec 23, 2025	26.69	26.91	26.33	26.53	26.53	-0.26%	641,500
Dec 22, 2025	27.08	27.20	26.57	26.60	26.60	-1.26%	685,000
Dec 19, 2025	26.41	26.94	26.20	26.94	26.94	2.08%	709,300
Dec 18, 2025	25.80	26.58	25.60	26.39	26.39	1.93%	798,900
Dec 17, 2025	25.81	26.13	25.32	25.89	25.89	0.90%	875,718