SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.45	25.80	22.60	25.25	25.25	3.44%	38,316,707
Mar 5, 2026	27.50	27.85	23.81	24.41	24.41	5.12%	46,545,197
Mar 4, 2026	19.15	23.22	19.15	23.22	23.22	20.00%	27,655,220
Mar 3, 2026	19.74	20.35	19.29	19.35	19.35	-1.93%	4,264,393
Mar 2, 2026	19.78	20.26	19.58	19.73	19.73	-1.79%	3,310,432
Feb 27, 2026	20.18	20.22	19.98	20.09	20.09	-0.69%	2,948,000
Feb 26, 2026	20.01	20.23	19.80	20.23	20.23	1.10%	4,237,516
Feb 25, 2026	19.77	20.40	19.61	20.01	20.01	1.68%	6,053,995
Feb 24, 2026	19.32	19.75	19.32	19.68	19.68	2.55%	3,077,384
Feb 13, 2026	19.40	19.45	19.15	19.19	19.19	-1.69%	1,898,775
Feb 12, 2026	19.36	19.67	19.05	19.52	19.52	1.67%	3,007,536
Feb 11, 2026	19.31	19.37	19.16	19.20	19.20	-0.57%	1,477,100
Feb 10, 2026	19.41	19.45	19.25	19.31	19.31	-0.16%	1,892,160
Feb 9, 2026	19.47	19.47	19.18	19.34	19.34	0.83%	1,441,800
Feb 6, 2026	19.17	19.43	18.85	19.18	19.18	0.52%	2,069,100
Feb 5, 2026	19.44	19.44	19.02	19.08	19.08	-1.85%	1,966,500
Feb 4, 2026	19.49	19.81	19.27	19.44	19.44	-0.36%	2,817,260
Feb 3, 2026	19.28	19.51	19.07	19.51	19.51	2.31%	2,866,655
Feb 2, 2026	19.19	19.65	19.05	19.07	19.07	0.32%	4,757,236
Jan 30, 2026	18.73	19.09	18.50	19.01	19.01	0.58%	2,811,466
Jan 29, 2026	19.26	19.39	18.75	18.90	18.90	-1.66%	2,658,820
Jan 28, 2026	19.50	19.68	19.15	19.22	19.22	-1.54%	2,688,988
Jan 27, 2026	19.60	19.77	18.95	19.52	19.52	-0.71%	3,381,292
Jan 26, 2026	20.10	20.14	19.51	19.66	19.66	-1.70%	3,971,600
Jan 23, 2026	19.61	20.01	19.45	20.00	20.00	2.35%	5,005,359
Jan 22, 2026	19.85	19.88	19.42	19.54	19.54	-0.76%	4,272,614
Jan 21, 2026	20.06	20.35	19.61	19.69	19.69	-3.24%	5,505,140
Jan 20, 2026	20.03	20.66	19.72	20.35	20.35	1.04%	8,349,285
Jan 19, 2026	19.20	20.48	19.03	20.14	20.14	3.12%	9,870,511
Jan 16, 2026	20.06	21.48	19.53	19.53	19.53	0.77%	14,932,290
Jan 15, 2026	18.95	19.53	18.91	19.38	19.38	1.47%	3,889,823
Jan 14, 2026	19.46	19.85	18.81	19.10	19.10	-0.88%	5,822,972
Jan 13, 2026	18.74	19.54	18.60	19.27	19.27	2.39%	5,328,148
Jan 12, 2026	18.48	18.86	18.44	18.82	18.82	1.89%	2,870,931
Jan 9, 2026	18.30	18.49	18.25	18.47	18.47	0.93%	2,139,968
Jan 8, 2026	18.10	18.34	18.05	18.30	18.30	1.10%	1,672,915
Jan 7, 2026	18.20	18.30	18.02	18.10	18.10	-0.55%	1,625,720
Jan 6, 2026	17.93	18.20	17.93	18.20	18.20	1.51%	1,789,978
Jan 5, 2026	17.79	18.06	17.67	17.93	17.93	1.99%	2,183,147
Dec 31, 2025	17.65	17.82	17.46	17.58	17.58	-0.34%	1,103,350
Dec 30, 2025	18.00	18.00	17.60	17.64	17.64	-1.45%	1,420,187
Dec 29, 2025	17.77	17.98	17.72	17.90	17.90	0.67%	1,122,751
Dec 26, 2025	18.00	18.04	17.72	17.78	17.78	-1.28%	1,600,575
Dec 25, 2025	17.88	18.02	17.81	18.01	18.01	0.73%	1,510,900
Dec 24, 2025	17.68	17.98	17.65	17.88	17.88	1.13%	1,341,747
Dec 23, 2025	17.79	17.82	17.65	17.68	17.68	-0.84%	855,696
Dec 22, 2025	17.80	17.96	17.80	17.83	17.83	0.17%	781,900
Dec 19, 2025	17.73	17.89	17.65	17.80	17.80	1.14%	1,052,600
Dec 18, 2025	17.50	17.78	17.39	17.60	17.60	0.06%	1,181,876
Dec 17, 2025	17.51	17.64	17.00	17.59	17.59	0.46%	1,610,817