SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.02	24.02	21.85	23.16	-	0.52%	7,147,808
Mar 26, 2026	24.38	24.38	22.89	23.04	23.04	-7.36%	14,748,450
Mar 25, 2026	25.01	25.95	24.31	24.87	24.87	-2.39%	21,685,941
Mar 24, 2026	24.55	25.50	22.81	25.48	25.48	5.33%	21,454,260
Mar 23, 2026	24.00	25.66	23.60	24.19	24.19	-2.18%	20,522,240
Mar 20, 2026	24.02	25.38	23.27	24.73	24.73	2.19%	22,055,420
Mar 19, 2026	22.99	24.30	22.84	24.20	24.20	3.20%	15,471,250
Mar 18, 2026	22.81	23.48	22.81	23.45	23.45	3.30%	10,373,549
Mar 17, 2026	23.95	23.98	22.68	22.70	22.70	-6.08%	11,982,941
Mar 16, 2026	23.18	24.24	22.95	24.17	24.17	3.38%	14,458,920
Mar 13, 2026	24.80	24.83	23.11	23.38	23.38	-5.73%	17,889,814
Mar 12, 2026	25.50	25.50	24.44	24.80	24.80	-4.58%	19,631,377
Mar 11, 2026	26.66	26.73	25.73	25.99	25.99	-4.97%	21,279,850
Mar 10, 2026	26.60	27.44	25.69	27.35	27.35	-1.51%	32,615,869
Mar 9, 2026	23.99	28.88	23.99	27.77	27.77	9.98%	40,426,320
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