SHE:300889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.09	27.54	26.72	27.26	27.26	-0.15%	5,306,250
Mar 26, 2026	27.33	27.71	26.92	27.30	27.30	-0.18%	5,708,333
Mar 25, 2026	26.53	28.00	26.35	27.35	27.35	3.80%	8,640,109
Mar 24, 2026	24.51	26.42	23.82	26.35	26.35	10.81%	8,901,187
Mar 23, 2026	24.85	24.89	23.45	23.78	23.78	-5.22%	8,068,202
Mar 20, 2026	27.14	27.25	24.92	25.09	25.09	-6.76%	8,677,191
Mar 19, 2026	27.81	28.07	26.85	26.91	26.91	-4.20%	5,644,229
Mar 18, 2026	26.63	28.22	26.45	28.09	28.09	6.16%	6,006,604
Mar 17, 2026	27.22	27.24	26.42	26.46	26.46	-2.14%	3,551,762
Mar 16, 2026	27.15	27.45	26.40	27.04	27.04	-0.84%	5,128,545
Mar 13, 2026	27.35	27.83	27.10	27.27	27.27	-0.98%	4,256,976
Mar 12, 2026	28.46	28.46	27.18	27.54	27.54	-3.23%	8,251,636
Mar 11, 2026	28.79	29.57	28.35	28.46	28.46	-1.18%	9,109,378
Mar 10, 2026	28.09	29.17	28.00	28.80	28.80	2.75%	8,017,731
Mar 9, 2026	26.90	28.18	26.58	28.03	28.03	2.60%	10,901,763
Mar 6, 2026	27.61	27.61	26.91	27.32	27.32	-0.22%	5,907,580
Mar 5, 2026	27.46	27.69	26.50	27.38	27.38	1.71%	8,407,372
Mar 4, 2026	26.05	27.18	25.82	26.92	26.92	1.24%	8,886,848
Mar 3, 2026	26.81	27.58	26.32	26.59	26.59	0.49%	10,369,740
Mar 2, 2026	26.88	27.77	26.28	26.46	26.46	-3.78%	11,335,729
Feb 27, 2026	27.97	28.10	27.36	27.50	27.50	-2.41%	8,670,887
Feb 26, 2026	27.22	28.30	27.22	28.18	28.18	2.51%	12,635,422
Feb 25, 2026	27.17	27.60	26.31	27.49	27.49	1.22%	12,806,990
Feb 24, 2026	25.77	27.18	25.77	27.16	27.16	5.56%	12,079,260
Feb 13, 2026	25.12	25.95	24.91	25.73	25.73	2.43%	6,882,843
Feb 12, 2026	25.01	25.25	24.65	25.12	25.12	0.60%	6,777,059
Feb 11, 2026	24.26	25.45	24.05	24.97	24.97	2.97%	11,701,559
Feb 10, 2026	24.18	24.44	23.92	24.25	24.25	0.71%	5,740,784
Feb 9, 2026	23.98	24.20	23.68	24.08	24.08	1.22%	5,466,361
Feb 6, 2026	23.67	24.15	23.33	23.79	23.79	0.38%	4,976,980
Feb 5, 2026	23.11	23.89	23.09	23.70	23.70	1.37%	6,792,188
Feb 4, 2026	23.10	23.60	22.63	23.38	23.38	1.17%	5,867,075
Feb 3, 2026	23.00	23.15	22.50	23.11	23.11	1.67%	4,830,660
Feb 2, 2026	23.02	23.66	22.68	22.73	22.73	-2.32%	5,420,715
Jan 30, 2026	23.58	23.58	22.76	23.27	23.27	0.13%	6,133,729
Jan 29, 2026	24.16	24.16	23.18	23.24	23.24	-3.93%	9,767,380
Jan 28, 2026	23.97	24.80	23.80	24.19	24.19	-0.04%	12,017,181
Jan 27, 2026	23.21	24.42	22.27	24.20	24.20	5.17%	18,123,626
Jan 26, 2026	22.39	23.19	22.01	23.01	23.01	3.18%	12,930,710
Jan 23, 2026	21.83	22.70	21.75	22.30	22.30	1.69%	9,483,066
Jan 22, 2026	22.04	22.30	21.66	21.93	21.93	-0.50%	7,084,795
Jan 21, 2026	21.60	22.68	21.25	22.04	22.04	1.38%	9,351,763
Jan 20, 2026	21.59	22.65	21.44	21.74	21.74	0.79%	8,863,254
Jan 19, 2026	21.30	21.61	20.68	21.57	21.57	0.94%	7,771,136
Jan 16, 2026	22.78	22.81	21.20	21.37	21.37	-4.38%	13,715,240
Jan 15, 2026	21.59	23.41	21.50	22.35	22.35	3.57%	15,187,430
Jan 14, 2026	21.50	22.15	21.14	21.58	21.58	1.89%	9,473,594
Jan 13, 2026	21.54	22.00	21.06	21.18	21.18	-1.26%	6,667,716
Jan 12, 2026	21.01	21.59	21.01	21.45	21.45	2.00%	5,887,668
Jan 9, 2026	20.88	21.21	20.73	21.03	21.03	0.72%	4,438,001