SHE:300867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.78	22.74	21.42	22.70	22.70	8.04%	24,928,700
Mar 23, 2026	22.51	22.70	20.89	21.01	21.01	-7.32%	23,099,260
Mar 20, 2026	23.28	24.27	22.49	22.67	22.67	-2.62%	33,666,500
Mar 19, 2026	21.01	24.56	20.80	23.28	23.28	12.41%	46,068,797
Mar 18, 2026	19.41	21.06	19.41	20.71	20.71	5.39%	21,469,890
Mar 17, 2026	19.54	19.91	19.40	19.65	19.65	1.24%	8,728,872
Mar 16, 2026	19.14	19.48	19.11	19.41	19.41	0.99%	4,398,519
Mar 13, 2026	19.11	19.54	19.11	19.22	19.22	0.10%	4,272,512
Mar 12, 2026	19.42	19.67	19.10	19.20	19.20	-1.23%	4,762,357
Mar 11, 2026	19.34	19.55	19.16	19.44	19.44	0.83%	4,324,795
Mar 10, 2026	19.09	19.35	19.08	19.28	19.28	1.96%	3,373,889
Mar 9, 2026	19.21	19.38	18.87	18.91	18.91	-2.83%	4,627,189
Mar 6, 2026	18.95	19.46	18.85	19.46	19.46	2.53%	3,702,557
Mar 5, 2026	19.17	19.22	18.90	18.98	18.98	0.69%	3,287,400
Mar 4, 2026	19.02	19.28	18.72	18.85	18.85	-1.57%	4,185,062
Mar 3, 2026	19.57	19.80	19.08	19.15	19.15	-2.25%	5,332,475
Mar 2, 2026	19.78	19.95	19.41	19.59	19.59	-2.25%	5,564,500
Feb 27, 2026	19.85	20.13	19.80	20.04	20.04	0.40%	5,737,572
Feb 26, 2026	19.60	19.97	19.55	19.96	19.96	1.89%	5,830,532
Feb 25, 2026	19.22	19.62	19.20	19.59	19.59	1.50%	4,248,500
Feb 24, 2026	18.98	19.30	18.93	19.30	19.30	2.33%	3,765,000
Feb 13, 2026	19.10	19.23	18.85	18.86	18.86	-1.05%	2,724,400
Feb 12, 2026	19.20	19.24	18.97	19.06	19.06	-0.57%	2,905,300
Feb 11, 2026	19.17	19.35	19.09	19.17	19.17	-0.05%	2,997,479
Feb 10, 2026	19.20	19.29	19.13	19.18	19.18	-0.10%	2,652,100
Feb 9, 2026	19.20	19.26	19.08	19.20	19.20	1.11%	2,700,585
Feb 6, 2026	18.96	19.13	18.85	18.99	18.99	-	2,475,645
Feb 5, 2026	19.10	19.18	18.93	18.99	18.99	-0.84%	2,630,762
Feb 4, 2026	19.05	19.18	18.95	19.15	19.15	0.31%	2,634,212
Feb 3, 2026	19.15	19.16	18.91	19.09	19.09	0.42%	3,385,440
Feb 2, 2026	19.20	19.40	19.01	19.01	19.01	-1.66%	3,444,600
Jan 30, 2026	19.35	19.46	19.03	19.33	19.33	-0.21%	4,325,092
Jan 29, 2026	19.37	19.56	19.23	19.37	19.37	-	4,526,114
Jan 28, 2026	19.69	19.76	19.35	19.37	19.37	-1.92%	4,836,808
Jan 27, 2026	19.68	19.85	19.35	19.75	19.75	-0.20%	5,606,136
Jan 26, 2026	20.19	20.26	19.68	19.79	19.79	-2.17%	7,620,928
Jan 23, 2026	20.61	20.68	20.14	20.23	20.23	1.61%	9,773,472
Jan 22, 2026	19.89	19.95	19.79	19.91	19.91	0.10%	4,432,789
Jan 21, 2026	19.71	19.93	19.60	19.89	19.89	0.15%	4,063,400
Jan 20, 2026	20.00	20.02	19.71	19.86	19.86	-0.35%	4,309,422
Jan 19, 2026	19.70	19.95	19.58	19.93	19.93	1.58%	5,360,567
Jan 16, 2026	19.84	19.87	19.57	19.62	19.62	-0.36%	4,294,381
Jan 15, 2026	19.61	19.88	19.53	19.69	19.69	-0.76%	5,447,017
Jan 14, 2026	20.10	20.11	19.58	19.84	19.84	-	8,979,998
Jan 13, 2026	20.38	20.44	19.80	19.84	19.84	-2.75%	10,231,600
Jan 12, 2026	20.48	20.79	20.11	20.40	20.40	0.49%	11,589,312
Jan 9, 2026	20.30	20.50	20.07	20.30	20.30	-1.55%	12,769,830
Jan 8, 2026	19.63	20.84	19.45	20.62	20.62	5.26%	16,929,240
Jan 7, 2026	20.02	20.36	19.38	19.59	19.59	1.61%	10,924,940
Jan 6, 2026	19.19	19.36	19.11	19.28	19.28	-	5,927,333