SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.29	14.36	14.01	14.11	14.11	-2.49%	5,928,848
Mar 6, 2026	14.11	14.50	14.11	14.47	14.47	1.69%	2,810,957
Mar 5, 2026	14.30	14.36	14.15	14.23	14.23	1.07%	2,326,200
Mar 4, 2026	14.09	14.33	13.99	14.08	14.08	-1.05%	3,100,330
Mar 3, 2026	14.65	14.82	14.23	14.23	14.23	-2.93%	4,048,334
Mar 2, 2026	14.90	14.96	14.66	14.66	14.66	-3.04%	3,936,782
Feb 27, 2026	15.05	15.16	14.98	15.12	15.12	0.60%	2,350,407
Feb 26, 2026	15.33	15.40	15.00	15.03	15.03	-1.96%	3,836,009
Feb 25, 2026	15.23	15.38	15.19	15.33	15.33	0.92%	2,571,050
Feb 24, 2026	15.22	15.34	15.15	15.19	15.19	0.26%	2,105,507
Feb 13, 2026	15.27	15.38	15.15	15.15	15.15	-0.85%	1,875,031
Feb 12, 2026	15.45	15.52	15.26	15.28	15.28	-1.23%	2,530,373
Feb 11, 2026	15.60	15.64	15.45	15.47	15.47	-1.09%	2,777,000
Feb 10, 2026	15.66	15.72	15.61	15.64	15.64	-0.19%	2,265,458
Feb 9, 2026	15.60	15.69	15.54	15.67	15.67	0.71%	2,733,969
Feb 6, 2026	15.51	15.64	15.50	15.56	15.56	0.26%	2,244,542
Feb 5, 2026	15.56	15.68	15.50	15.52	15.52	-0.39%	2,567,959
Feb 4, 2026	15.53	15.60	15.38	15.58	15.58	0.32%	3,217,993
Feb 3, 2026	15.33	15.59	15.31	15.53	15.53	1.64%	2,798,748
Feb 2, 2026	15.35	15.63	15.28	15.28	15.28	-0.97%	3,331,216
Jan 30, 2026	15.65	15.80	15.36	15.43	15.43	-1.34%	4,661,187
Jan 29, 2026	15.73	15.96	15.55	15.64	15.64	-1.76%	5,280,113
Jan 28, 2026	16.34	16.36	15.90	15.92	15.92	-2.63%	5,661,937
Jan 27, 2026	16.49	16.49	15.80	16.35	16.35	-0.55%	8,532,255
Jan 26, 2026	16.14	16.66	16.06	16.44	16.44	2.69%	10,254,695
Jan 23, 2026	15.92	16.06	15.89	16.01	16.01	0.88%	3,860,208
Jan 22, 2026	15.69	15.94	15.64	15.87	15.87	1.21%	3,146,893
Jan 21, 2026	15.54	15.87	15.54	15.68	15.68	0.32%	3,180,894
Jan 20, 2026	15.78	15.92	15.52	15.63	15.63	-1.26%	4,428,961
Jan 19, 2026	15.72	15.93	15.69	15.83	15.83	0.13%	2,926,808
Jan 16, 2026	16.04	16.15	15.72	15.81	15.81	-1.25%	4,407,397
Jan 15, 2026	16.19	16.32	15.94	16.01	16.01	-1.78%	4,768,381
Jan 14, 2026	16.28	16.73	16.05	16.30	16.30	0.18%	9,743,732
Jan 13, 2026	16.35	16.73	16.27	16.27	16.27	0.31%	9,993,417
Jan 12, 2026	15.94	16.26	15.90	16.22	16.22	1.69%	6,199,445
Jan 9, 2026	15.87	15.95	15.71	15.95	15.95	0.95%	5,255,794
Jan 8, 2026	15.62	15.92	15.49	15.80	15.80	1.61%	4,540,694
Jan 7, 2026	15.74	15.78	15.52	15.55	15.55	-1.46%	3,775,845
Jan 6, 2026	15.68	15.90	15.64	15.78	15.78	0.90%	6,129,376
Jan 5, 2026	14.99	15.65	14.98	15.64	15.64	4.27%	6,952,735
Dec 31, 2025	15.06	15.08	14.88	15.00	15.00	-0.27%	2,345,623
Dec 30, 2025	15.23	15.23	14.95	15.04	15.04	-0.86%	2,706,582
Dec 29, 2025	15.30	15.35	15.15	15.17	15.17	-1.11%	2,510,618
Dec 26, 2025	15.43	15.44	15.28	15.34	15.34	-0.65%	2,222,218
Dec 25, 2025	15.34	15.46	15.31	15.44	15.44	0.46%	1,927,795
Dec 24, 2025	15.28	15.37	15.22	15.37	15.37	0.59%	1,904,684
Dec 23, 2025	15.55	15.57	15.24	15.28	15.28	-1.93%	2,453,200
Dec 22, 2025	15.56	15.64	15.51	15.58	15.58	-0.06%	2,362,859
Dec 19, 2025	15.48	15.63	15.48	15.59	15.59	0.52%	2,881,790
Dec 18, 2025	15.30	15.60	15.27	15.51	15.51	1.04%	2,760,802