SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.75	52.45	50.10	51.23	51.23	-4.67%	12,099,590
Mar 5, 2026	53.24	55.98	52.26	53.74	53.74	-3.67%	14,396,540
Mar 4, 2026	51.15	58.00	49.87	55.79	55.79	3.20%	19,036,440
Mar 3, 2026	52.00	57.22	49.80	54.06	54.06	1.01%	19,949,523
Mar 2, 2026	48.99	53.55	48.52	53.52	53.52	17.94%	19,773,265
Feb 27, 2026	44.81	45.50	44.55	45.38	45.38	-0.50%	3,706,814
Feb 26, 2026	45.55	45.65	44.66	45.61	45.61	-0.26%	4,460,127
Feb 25, 2026	46.71	47.06	45.50	45.73	45.73	-1.93%	5,132,637
Feb 24, 2026	44.33	48.44	44.00	46.63	46.63	7.29%	8,751,122
Feb 13, 2026	43.60	44.19	43.31	43.46	43.46	-0.21%	3,711,208
Feb 12, 2026	44.98	44.98	43.22	43.55	43.55	-2.16%	4,877,868
Feb 11, 2026	42.18	46.23	41.00	44.51	44.51	6.08%	11,121,710
Feb 10, 2026	42.62	43.96	41.94	41.96	41.96	-2.21%	4,725,318
Feb 9, 2026	41.05	43.13	41.05	42.91	42.91	3.67%	5,684,943
Feb 6, 2026	39.49	41.86	39.25	41.39	41.39	3.66%	5,013,140
Feb 5, 2026	39.58	40.65	39.48	39.93	39.93	0.18%	2,469,908
Feb 4, 2026	39.00	40.86	38.98	39.86	39.86	0.96%	3,683,690
Feb 3, 2026	39.06	39.65	37.46	39.48	39.48	0.69%	4,308,821
Feb 2, 2026	40.49	40.73	39.06	39.21	39.21	-5.01%	4,367,100
Jan 30, 2026	41.75	42.54	41.00	41.28	41.28	-0.94%	4,198,256
Jan 29, 2026	42.14	43.20	41.66	41.67	41.67	-2.09%	5,456,151
Jan 28, 2026	41.33	42.95	41.31	42.56	42.56	1.77%	6,654,657
Jan 27, 2026	40.09	42.66	39.91	41.82	41.82	4.13%	6,518,870
Jan 26, 2026	41.24	41.33	39.70	40.16	40.16	-3.14%	3,664,445
Jan 23, 2026	41.11	41.50	40.73	41.46	41.46	0.53%	2,580,041
Jan 22, 2026	40.45	41.68	40.45	41.24	41.24	1.33%	2,704,837
Jan 21, 2026	40.18	40.93	39.80	40.70	40.70	1.29%	2,456,977
Jan 20, 2026	42.01	42.53	39.90	40.18	40.18	-4.90%	4,555,579
Jan 19, 2026	42.00	42.80	41.81	42.25	42.25	-0.75%	3,167,809
Jan 16, 2026	42.76	42.92	41.80	42.57	42.57	-1.11%	3,954,270
Jan 15, 2026	42.30	43.47	42.26	43.05	43.05	0.54%	4,279,793
Jan 14, 2026	43.55	43.80	42.10	42.82	42.82	-0.23%	5,209,610
Jan 13, 2026	45.00	45.39	42.74	42.92	42.92	-5.44%	6,750,781
Jan 12, 2026	44.38	45.60	44.13	45.39	45.39	2.09%	6,518,497
Jan 9, 2026	43.65	44.86	43.34	44.46	44.46	2.70%	7,831,084
Jan 8, 2026	41.80	43.49	41.62	43.29	43.29	3.84%	6,338,357
Jan 7, 2026	42.31	42.62	41.58	41.69	41.69	-1.21%	3,235,435
Jan 6, 2026	41.72	42.25	41.58	42.20	42.20	0.81%	3,711,634
Jan 5, 2026	41.00	42.50	40.70	41.86	41.86	3.38%	4,866,639
Dec 31, 2025	40.87	40.96	40.00	40.49	40.49	-1.15%	3,035,144
Dec 30, 2025	40.66	42.17	40.60	40.96	40.96	-0.07%	3,737,080
Dec 29, 2025	41.07	41.68	40.83	40.99	40.99	0.12%	2,656,708
Dec 26, 2025	40.80	41.30	40.70	40.94	40.94	-0.15%	2,742,571
Dec 25, 2025	40.71	41.28	40.71	41.00	41.00	-0.77%	3,339,128
Dec 24, 2025	40.99	41.44	40.32	41.32	41.32	4.11%	4,620,586
Dec 23, 2025	40.02	40.37	39.50	39.69	39.69	-1.17%	2,065,605
Dec 22, 2025	40.34	40.55	40.06	40.16	40.16	-0.47%	2,299,166
Dec 19, 2025	39.46	40.73	39.40	40.35	40.35	1.64%	2,938,921
Dec 18, 2025	39.00	40.59	38.98	39.70	39.70	0.15%	3,479,441
Dec 17, 2025	39.26	39.64	38.12	39.64	39.64	1.46%	3,119,173