SHE:300859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.38	38.60	36.69	36.88	36.88	-3.66%	7,228,700
Mar 12, 2026	38.00	38.48	37.96	38.28	38.28	0.21%	3,641,000
Mar 11, 2026	38.39	38.81	37.88	38.20	38.20	-0.42%	3,504,900
Mar 10, 2026	38.25	38.55	38.12	38.36	38.36	0.84%	3,412,028
Mar 9, 2026	37.65	38.50	37.51	38.04	38.04	-0.76%	3,828,600
Mar 6, 2026	37.66	38.49	37.60	38.33	38.33	1.78%	4,020,900
Mar 5, 2026	38.10	38.55	37.41	37.66	37.66	-0.16%	4,924,438
Mar 4, 2026	36.73	37.80	36.65	37.72	37.72	1.40%	4,239,700
Mar 3, 2026	36.88	38.20	36.80	37.20	37.20	0.84%	6,370,910
Mar 2, 2026	36.60	37.93	36.51	36.89	36.89	-1.42%	3,514,800
Feb 27, 2026	36.88	37.44	36.86	37.42	37.42	1.46%	3,574,764
Feb 26, 2026	37.00	37.25	36.71	36.88	36.88	-0.32%	2,223,400
Feb 25, 2026	36.20	37.20	36.10	37.00	37.00	2.64%	3,483,000
Feb 24, 2026	36.98	36.98	35.96	36.05	36.05	-1.90%	3,617,600
Feb 13, 2026	36.82	37.19	36.68	36.75	36.75	-0.19%	2,879,200
Feb 12, 2026	37.47	37.54	36.81	36.82	36.82	-2.02%	4,585,664
Feb 11, 2026	38.70	38.70	37.57	37.58	37.58	-3.12%	6,542,300
Feb 10, 2026	38.49	38.80	37.69	38.79	38.79	1.07%	6,280,464
Feb 9, 2026	38.39	38.41	38.00	38.38	38.38	0.79%	3,902,000
Feb 6, 2026	38.90	39.29	37.62	38.08	38.08	-2.48%	7,329,000
Feb 5, 2026	38.13	39.50	38.10	39.05	39.05	1.83%	8,638,628
Feb 4, 2026	38.14	38.80	38.00	38.35	38.35	0.13%	3,964,300
Feb 3, 2026	38.14	38.91	37.90	38.30	38.30	1.32%	5,138,191
Feb 2, 2026	38.00	39.18	37.26	37.80	37.80	-1.72%	5,985,008
Jan 30, 2026	38.62	39.70	38.39	38.46	38.46	0.44%	7,821,608
Jan 29, 2026	37.59	38.79	36.93	38.29	38.29	1.43%	6,213,209
Jan 28, 2026	38.32	38.74	37.62	37.75	37.75	-1.80%	4,639,708
Jan 27, 2026	38.70	39.13	37.82	38.44	38.44	-0.80%	4,682,800
Jan 26, 2026	38.90	39.97	38.50	38.75	38.75	-0.95%	5,294,900
Jan 23, 2026	38.20	39.20	38.14	39.12	39.12	1.77%	6,184,500
Jan 22, 2026	38.14	38.80	37.71	38.44	38.44	0.68%	4,763,500
Jan 21, 2026	38.23	38.31	37.61	38.18	38.18	-0.75%	4,177,900
Jan 20, 2026	38.90	39.36	38.31	38.47	38.47	-1.51%	5,839,594
Jan 19, 2026	37.70	39.30	37.55	39.06	39.06	2.92%	8,260,492
Jan 16, 2026	38.42	38.90	37.70	37.95	37.95	-2.77%	9,363,300
Jan 15, 2026	40.41	41.33	38.64	39.03	39.03	-1.16%	14,796,500
Jan 14, 2026	37.78	39.74	37.70	39.49	39.49	4.28%	13,355,555
Jan 13, 2026	38.50	38.83	37.70	37.87	37.87	-1.92%	6,148,391
Jan 12, 2026	38.06	38.88	37.81	38.61	38.61	1.45%	7,247,700
Jan 9, 2026	37.91	38.29	37.74	38.06	38.06	0.37%	5,342,594
Jan 8, 2026	38.01	38.11	37.65	37.92	37.92	-0.71%	4,310,900
Jan 7, 2026	37.75	38.58	37.56	38.19	38.19	1.03%	7,727,307
Jan 6, 2026	37.08	38.02	37.06	37.80	37.80	1.94%	6,260,000
Jan 5, 2026	37.00	37.12	36.56	37.08	37.08	0.30%	3,923,100
Dec 31, 2025	36.78	37.06	36.22	36.97	36.97	0.68%	3,703,100
Dec 30, 2025	37.19	37.19	36.60	36.72	36.72	-1.26%	3,650,704
Dec 29, 2025	37.39	37.60	36.95	37.19	37.19	-0.53%	3,615,104
Dec 26, 2025	37.89	37.96	37.00	37.39	37.39	-1.03%	4,754,104
Dec 25, 2025	38.15	38.43	37.37	37.78	37.78	-0.45%	4,278,628
Dec 24, 2025	37.60	38.00	37.29	37.95	37.95	0.74%	3,976,500