SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.09	22.77	21.95	22.69	22.69	2.62%	2,539,980
Mar 5, 2026	21.69	22.39	21.63	22.11	22.11	3.22%	3,270,700
Mar 4, 2026	20.95	21.68	20.80	21.42	21.42	1.90%	2,849,540
Mar 3, 2026	22.15	22.31	21.01	21.02	21.02	-4.24%	3,499,098
Mar 2, 2026	22.14	22.51	21.85	21.95	21.95	-3.52%	3,084,500
Feb 27, 2026	22.63	22.85	22.45	22.75	22.75	0.26%	1,895,940
Feb 26, 2026	22.45	22.78	22.35	22.69	22.69	0.93%	2,763,000
Feb 25, 2026	22.96	23.09	22.40	22.48	22.48	-1.92%	2,841,140
Feb 24, 2026	22.93	23.13	22.54	22.92	22.92	1.51%	3,746,300
Feb 13, 2026	22.06	22.85	21.95	22.58	22.58	2.36%	3,494,460
Feb 12, 2026	22.20	22.30	21.80	22.06	22.06	-0.27%	2,661,180
Feb 11, 2026	21.90	22.78	21.88	22.12	22.12	0.55%	3,214,000
Feb 10, 2026	21.84	22.17	21.66	22.00	22.00	0.78%	1,818,600
Feb 9, 2026	21.75	21.88	21.60	21.83	21.83	1.77%	1,712,500
Feb 6, 2026	21.10	21.70	21.02	21.45	21.45	0.61%	2,413,846
Feb 5, 2026	21.29	21.50	21.15	21.32	21.32	-0.47%	1,953,560
Feb 4, 2026	21.37	21.70	21.19	21.42	21.42	-0.19%	1,839,300
Feb 3, 2026	21.15	21.49	21.05	21.46	21.46	1.95%	1,884,060
Feb 2, 2026	21.20	21.72	21.00	21.05	21.05	-0.57%	2,792,000
Jan 30, 2026	20.82	21.26	20.66	21.17	21.17	0.76%	2,668,980
Jan 29, 2026	21.69	21.83	21.00	21.01	21.01	-3.14%	2,889,940
Jan 28, 2026	22.43	22.43	21.62	21.69	21.69	-2.52%	2,565,540
Jan 27, 2026	22.13	22.32	21.26	22.25	22.25	0.14%	3,582,460
Jan 26, 2026	23.20	23.30	21.98	22.22	22.22	-2.11%	3,394,500
Jan 23, 2026	22.78	22.89	22.47	22.70	22.70	0.35%	2,589,570
Jan 22, 2026	22.32	22.97	22.32	22.62	22.62	1.25%	3,363,209
Jan 21, 2026	22.10	22.55	22.08	22.34	22.34	0.36%	2,833,800
Jan 20, 2026	22.44	23.13	22.13	22.26	22.26	-0.67%	5,660,644
Jan 19, 2026	22.00	22.47	21.80	22.41	22.41	2.10%	3,571,660
Jan 16, 2026	22.16	22.30	21.81	21.95	21.95	0.78%	3,854,049
Jan 15, 2026	21.93	22.30	21.60	21.78	21.78	-1.63%	3,853,794
Jan 14, 2026	22.30	22.66	21.71	22.14	22.14	-0.76%	5,555,300
Jan 13, 2026	22.58	22.80	22.11	22.31	22.31	-1.63%	4,444,580
Jan 12, 2026	21.87	22.93	21.70	22.68	22.68	4.47%	5,601,900
Jan 9, 2026	21.20	21.95	21.20	21.71	21.71	2.02%	3,656,380
Jan 8, 2026	20.87	21.42	20.78	21.28	21.28	2.01%	3,327,004
Jan 7, 2026	21.10	21.28	20.80	20.86	20.86	-1.18%	2,769,222
Jan 6, 2026	21.03	21.39	21.01	21.11	21.11	0.86%	2,979,080
Jan 5, 2026	20.72	21.00	20.65	20.93	20.93	1.01%	2,461,000
Dec 31, 2025	20.81	20.95	20.50	20.72	20.72	-0.29%	2,862,460
Dec 30, 2025	20.58	21.12	20.31	20.78	20.78	0.82%	3,282,600
Dec 29, 2025	20.60	20.74	20.26	20.61	20.61	0.98%	2,184,620
Dec 26, 2025	20.77	20.95	20.25	20.41	20.41	-1.73%	2,621,860
Dec 25, 2025	20.43	20.78	20.02	20.77	20.77	3.49%	3,238,680
Dec 24, 2025	19.98	20.14	19.71	20.07	20.07	1.88%	1,898,080
Dec 23, 2025	20.26	20.26	19.60	19.70	19.70	-2.52%	2,118,455
Dec 22, 2025	19.77	20.46	19.77	20.21	20.21	2.48%	2,478,300
Dec 19, 2025	19.49	19.83	19.49	19.72	19.72	1.28%	1,683,780
Dec 18, 2025	19.07	19.67	19.07	19.47	19.47	1.09%	1,956,800
Dec 17, 2025	19.22	19.50	18.81	19.26	19.26	-0.41%	2,643,100