SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.00	49.74	46.81	48.36	48.36	-0.39%	7,097,920
Mar 5, 2026	50.32	50.98	48.17	48.55	48.55	-1.08%	7,960,396
Mar 4, 2026	48.20	50.28	48.00	49.08	49.08	0.99%	6,610,371
Mar 3, 2026	53.35	53.88	48.01	48.60	48.60	-9.80%	12,716,580
Mar 2, 2026	50.31	56.40	50.31	53.88	53.88	2.12%	12,376,352
Feb 27, 2026	52.47	53.03	51.61	52.76	52.76	-3.99%	10,714,180
Feb 26, 2026	50.02	56.50	50.02	54.95	54.95	7.94%	16,758,235
Feb 25, 2026	47.33	52.00	47.00	50.91	50.91	6.66%	12,945,262
Feb 24, 2026	48.26	49.31	47.32	47.73	47.73	0.89%	9,385,443
Feb 13, 2026	46.20	48.66	46.20	47.31	47.31	0.92%	8,039,200
Feb 12, 2026	45.72	47.30	45.64	46.88	46.88	1.78%	7,101,467
Feb 11, 2026	46.96	48.20	46.01	46.06	46.06	-2.99%	7,469,936
Feb 10, 2026	45.30	47.63	45.02	47.48	47.48	5.04%	10,335,720
Feb 9, 2026	44.99	45.70	44.44	45.20	45.20	2.36%	6,088,553
Feb 6, 2026	44.08	45.95	43.60	44.16	44.16	-2.50%	7,267,094
Feb 5, 2026	44.76	46.92	44.55	45.29	45.29	-0.09%	5,935,311
Feb 4, 2026	45.35	45.78	43.80	45.33	45.33	-2.16%	8,189,441
Feb 3, 2026	46.00	47.35	44.77	46.33	46.33	2.16%	10,204,775
Feb 2, 2026	44.76	47.22	44.60	45.35	45.35	0.93%	8,835,159
Jan 30, 2026	44.59	47.20	43.66	44.93	44.93	-1.94%	11,624,508
Jan 29, 2026	48.90	49.50	45.36	45.82	45.82	-8.63%	12,965,394
Jan 28, 2026	47.16	50.35	45.80	50.15	50.15	4.44%	16,855,330
Jan 27, 2026	44.45	50.45	44.40	48.02	48.02	4.41%	16,773,524
Jan 26, 2026	44.90	46.59	43.93	45.99	45.99	3.46%	14,436,169
Jan 23, 2026	44.37	45.29	43.65	44.45	44.45	-1.07%	12,800,860
Jan 22, 2026	43.35	46.77	43.35	44.93	44.93	7.75%	19,149,740
Jan 21, 2026	39.96	42.03	39.54	41.70	41.70	3.32%	9,485,881
Jan 20, 2026	41.10	41.29	39.85	40.36	40.36	-2.37%	8,237,194
Jan 19, 2026	39.95	41.49	39.43	41.34	41.34	4.03%	10,687,090
Jan 16, 2026	39.57	39.96	39.12	39.74	39.74	0.81%	5,970,783
Jan 15, 2026	38.50	39.66	38.06	39.42	39.42	2.23%	7,396,457
Jan 14, 2026	38.05	38.88	37.97	38.56	38.56	1.13%	5,909,233
Jan 13, 2026	39.37	39.37	37.90	38.13	38.13	-3.39%	6,120,904
Jan 12, 2026	39.00	39.66	38.28	39.47	39.47	0.84%	6,491,547
Jan 9, 2026	39.15	39.32	38.55	39.14	39.14	-0.28%	4,939,270
Jan 8, 2026	39.66	39.78	39.03	39.25	39.25	-2.02%	7,079,528
Jan 7, 2026	38.79	41.10	38.77	40.06	40.06	3.57%	10,322,948
Jan 6, 2026	38.80	39.20	38.28	38.68	38.68	-0.51%	4,794,817
Jan 5, 2026	38.53	39.07	37.91	38.88	38.88	1.83%	4,539,662
Dec 31, 2025	39.15	39.33	38.10	38.18	38.18	-2.95%	4,619,011
Dec 30, 2025	38.03	39.70	38.00	39.34	39.34	2.80%	7,250,504
Dec 29, 2025	38.14	38.86	37.78	38.27	38.27	0.34%	3,792,940
Dec 26, 2025	38.33	38.87	37.89	38.14	38.14	-1.09%	3,732,400
Dec 25, 2025	38.43	38.67	38.08	38.56	38.56	-0.54%	4,023,974
Dec 24, 2025	37.60	38.88	37.38	38.77	38.77	3.28%	5,898,387
Dec 23, 2025	37.45	37.93	37.30	37.54	37.54	-0.64%	4,058,583
Dec 22, 2025	35.28	38.28	35.28	37.78	37.78	7.21%	7,569,851
Dec 19, 2025	35.87	36.16	35.21	35.24	35.24	-0.93%	2,867,794
Dec 18, 2025	36.26	36.54	35.57	35.57	35.57	-3.03%	2,909,600
Dec 17, 2025	35.48	36.73	35.08	36.68	36.68	3.32%	3,473,431