SHE:300883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	6.43	6.54	6.31	6.35	6.35	-1.24%	11,020,260
Mar 25, 2026	6.32	6.48	6.29	6.43	6.43	1.74%	9,654,743
Mar 24, 2026	6.28	6.35	6.04	6.32	6.32	4.29%	15,104,685
Mar 23, 2026	6.42	6.46	6.00	6.06	6.06	-6.63%	19,777,740
Mar 20, 2026	6.92	6.98	6.47	6.49	6.49	-5.67%	15,667,200
Mar 19, 2026	7.01	7.08	6.83	6.88	6.88	-2.55%	8,390,805
Mar 18, 2026	6.97	7.08	6.86	7.06	7.06	2.17%	9,337,913
Mar 17, 2026	7.10	7.14	6.89	6.91	6.91	-2.54%	7,416,200
Mar 16, 2026	7.15	7.20	7.02	7.09	7.09	-0.42%	7,866,600
Mar 13, 2026	7.10	7.24	7.05	7.12	7.12	0.28%	11,836,400
Mar 12, 2026	7.09	7.16	7.04	7.10	7.10	-0.14%	8,657,737
Mar 11, 2026	7.14	7.17	7.03	7.11	7.11	-0.28%	11,808,800
Mar 10, 2026	7.00	7.14	6.96	7.13	7.13	2.59%	10,812,200
Mar 9, 2026	6.86	7.00	6.80	6.95	6.95	-	8,856,805
Mar 6, 2026	6.65	6.95	6.65	6.95	6.95	3.89%	9,133,508
Mar 5, 2026	6.70	6.81	6.65	6.69	6.69	0.90%	8,881,832
Mar 4, 2026	6.60	6.71	6.57	6.63	6.63	-	7,714,616
Mar 3, 2026	6.82	6.90	6.62	6.63	6.63	-2.79%	10,920,880
Mar 2, 2026	7.08	7.08	6.78	6.82	6.82	-4.35%	14,525,738
Feb 27, 2026	7.10	7.13	7.01	7.13	7.13	0.56%	7,945,808
Feb 26, 2026	7.10	7.13	7.04	7.09	7.09	-	8,078,100
Feb 25, 2026	7.10	7.18	7.05	7.09	7.09	0.14%	8,619,100
Feb 24, 2026	7.01	7.11	6.95	7.08	7.08	1.72%	8,918,350
Feb 13, 2026	6.96	7.04	6.93	6.96	6.96	0.87%	7,732,900
Feb 12, 2026	7.03	7.06	6.88	6.90	6.90	-1.29%	10,081,200
Feb 11, 2026	6.99	7.08	6.93	6.99	6.99	-0.14%	10,581,400
Feb 10, 2026	6.95	7.04	6.90	7.00	7.00	1.16%	10,866,300
Feb 9, 2026	6.85	6.93	6.81	6.92	6.92	1.47%	9,103,815
Feb 6, 2026	6.76	6.89	6.72	6.82	6.82	0.74%	10,297,700
Feb 5, 2026	6.79	6.89	6.75	6.77	6.77	-0.15%	8,467,683
Feb 4, 2026	6.76	6.86	6.73	6.78	6.78	0.44%	7,606,542
Feb 3, 2026	6.74	6.81	6.71	6.75	6.75	0.90%	7,519,495
Feb 2, 2026	6.77	6.86	6.67	6.69	6.69	-1.04%	9,211,500
Jan 30, 2026	6.65	6.80	6.63	6.76	6.76	1.50%	9,554,178
Jan 29, 2026	6.67	6.82	6.58	6.66	6.66	0.15%	10,281,519
Jan 28, 2026	6.81	6.85	6.63	6.65	6.65	-2.49%	10,542,100
Jan 27, 2026	6.85	6.90	6.65	6.82	6.82	-1.16%	10,409,700
Jan 26, 2026	7.00	7.01	6.79	6.90	6.90	-1.15%	13,123,610
Jan 23, 2026	7.01	7.02	6.94	6.98	6.98	-0.71%	8,356,533
Jan 22, 2026	6.90	7.05	6.85	7.03	7.03	2.33%	14,290,618
Jan 21, 2026	6.75	6.87	6.69	6.87	6.87	1.63%	10,098,410
Jan 20, 2026	6.80	6.83	6.70	6.76	6.76	-0.44%	8,825,800
Jan 19, 2026	6.61	6.80	6.60	6.79	6.79	2.57%	10,859,025
Jan 16, 2026	6.67	6.70	6.60	6.62	6.62	-0.75%	7,801,900
Jan 15, 2026	6.62	6.69	6.60	6.67	6.67	0.30%	7,335,300
Jan 14, 2026	6.73	6.80	6.60	6.65	6.65	-1.19%	14,648,770
Jan 13, 2026	6.74	6.86	6.70	6.73	6.73	-0.15%	12,271,100
Jan 12, 2026	6.71	6.75	6.67	6.74	6.74	0.30%	12,318,313
Jan 9, 2026	6.67	6.73	6.62	6.72	6.72	0.45%	9,371,788
Jan 8, 2026	6.64	6.73	6.60	6.69	6.69	0.45%	8,145,800