SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	27.87	29.78	27.87	29.69	-	3.05%	695,500
Mar 9, 2026	28.80	29.17	28.38	28.81	28.81	-0.96%	1,270,100
Mar 6, 2026	27.87	29.15	27.65	29.09	29.09	3.74%	1,300,916
Mar 5, 2026	28.41	28.68	27.89	28.04	28.04	0.43%	1,175,746
Mar 4, 2026	27.67	28.24	27.49	27.92	27.92	-0.64%	1,108,939
Mar 3, 2026	29.06	29.68	28.00	28.10	28.10	-3.10%	1,598,800
Mar 2, 2026	29.89	30.05	28.80	29.00	29.00	-4.16%	1,649,015
Feb 27, 2026	29.85	30.33	29.85	30.26	30.26	0.80%	1,130,100
Feb 26, 2026	30.25	30.35	29.88	30.02	30.02	-0.43%	983,800
Feb 25, 2026	30.46	30.46	30.10	30.15	30.15	-0.63%	972,264
Feb 24, 2026	29.97	30.38	29.86	30.34	30.34	2.22%	1,314,400
Feb 13, 2026	29.70	30.10	29.66	29.68	29.68	-0.07%	890,203
Feb 12, 2026	30.22	30.49	29.70	29.70	29.70	-1.23%	896,096
Feb 11, 2026	29.98	30.31	29.77	30.07	30.07	0.23%	731,900
Feb 10, 2026	30.56	30.56	29.90	30.00	30.00	-0.60%	1,035,200
Feb 9, 2026	29.82	30.20	29.48	30.18	30.18	2.65%	1,351,735
Feb 6, 2026	29.00	29.73	28.81	29.40	29.40	1.00%	1,195,200
Feb 5, 2026	29.33	29.64	29.11	29.11	29.11	-1.39%	954,300
Feb 4, 2026	29.40	29.83	29.15	29.52	29.52	0.89%	1,735,000
Feb 3, 2026	28.64	29.28	28.51	29.26	29.26	2.67%	1,411,800
Feb 2, 2026	28.50	29.49	28.50	28.50	28.50	-1.99%	1,572,800
Jan 30, 2026	28.68	29.15	28.30	29.08	29.08	0.62%	2,056,340
Jan 29, 2026	30.45	30.45	28.78	28.90	28.90	-5.21%	3,793,800
Jan 28, 2026	29.35	31.24	28.94	30.49	30.49	3.25%	5,292,096
Jan 27, 2026	29.50	29.72	28.64	29.53	29.53	-0.67%	1,522,800
Jan 26, 2026	29.78	30.17	29.35	29.73	29.73	-0.10%	1,769,591
Jan 23, 2026	29.83	29.99	29.48	29.76	29.76	-0.33%	1,079,900
Jan 22, 2026	29.55	29.97	29.41	29.86	29.86	1.43%	1,223,500
Jan 21, 2026	29.12	29.50	28.48	29.44	29.44	0.96%	1,394,704
Jan 20, 2026	29.45	29.80	28.86	29.16	29.16	-0.65%	1,583,779
Jan 19, 2026	29.67	29.67	29.01	29.35	29.35	0.62%	1,393,200
Jan 16, 2026	28.90	29.30	28.71	29.17	29.17	1.25%	1,670,819
Jan 15, 2026	28.67	28.85	28.34	28.81	28.81	0.91%	1,357,191
Jan 14, 2026	28.51	29.10	28.15	28.55	28.55	-0.21%	1,897,778
Jan 13, 2026	28.95	29.14	28.51	28.61	28.61	-1.17%	1,583,995
Jan 12, 2026	28.48	29.01	28.30	28.95	28.95	1.94%	1,803,387
Jan 9, 2026	28.25	28.49	28.07	28.40	28.40	0.46%	1,312,355
Jan 8, 2026	27.67	28.50	27.61	28.27	28.27	2.06%	1,784,400
Jan 7, 2026	27.81	27.90	27.36	27.70	27.70	-0.40%	1,099,500
Jan 6, 2026	27.72	28.09	27.65	27.81	27.81	0.32%	1,279,805
Jan 5, 2026	27.29	27.73	27.15	27.72	27.72	1.80%	1,251,700
Dec 31, 2025	27.06	27.33	26.71	27.23	27.23	0.41%	1,055,450
Dec 30, 2025	27.22	28.00	27.03	27.12	27.12	-0.26%	1,252,800
Dec 29, 2025	27.10	27.27	26.95	27.19	27.19	0.26%	959,058
Dec 26, 2025	27.62	27.62	26.93	27.12	27.12	-0.99%	1,166,426
Dec 25, 2025	27.24	27.45	27.09	27.39	27.39	1.29%	950,598
Dec 24, 2025	26.80	27.10	26.45	27.04	27.04	1.65%	913,707
Dec 23, 2025	26.63	27.23	26.43	26.60	26.60	-0.34%	1,483,207
Dec 22, 2025	27.19	27.32	26.69	26.69	26.69	-1.37%	1,135,000
Dec 19, 2025	26.74	27.19	26.65	27.06	27.06	1.69%	1,008,800