SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.94	19.30	17.93	18.02	18.02	-2.91%	72,031,730
Mar 19, 2026	18.32	19.60	17.78	18.56	18.56	-0.48%	81,909,230
Mar 18, 2026	18.77	18.95	18.20	18.65	18.65	-0.69%	71,354,830
Mar 17, 2026	17.67	19.44	17.50	18.78	18.78	8.12%	102,791,200
Mar 16, 2026	16.51	17.75	16.50	17.37	17.37	5.79%	65,629,530
Mar 13, 2026	16.70	16.97	16.36	16.42	16.42	-2.55%	35,820,870
Mar 12, 2026	16.69	17.48	16.65	16.85	16.85	0.96%	46,264,712
Mar 11, 2026	16.34	16.98	16.27	16.69	16.69	1.64%	53,281,320
Mar 10, 2026	15.84	16.76	15.75	16.42	16.42	5.05%	59,008,990
Mar 9, 2026	15.21	15.72	14.95	15.63	15.63	0.90%	32,609,041
Mar 6, 2026	15.04	15.68	14.99	15.49	15.49	1.97%	24,605,478
Mar 5, 2026	14.93	15.38	14.93	15.19	15.19	3.69%	27,422,442
Mar 4, 2026	14.19	15.06	14.19	14.65	14.65	1.67%	28,688,042
Mar 3, 2026	15.41	15.53	14.35	14.41	14.41	-6.37%	39,149,748
Mar 2, 2026	15.48	15.74	15.21	15.39	15.39	-2.78%	32,001,660
Feb 27, 2026	15.69	15.84	15.36	15.83	15.83	-0.06%	32,858,809
Feb 26, 2026	15.55	15.92	15.47	15.84	15.84	0.89%	39,376,600
Feb 25, 2026	15.65	15.75	15.35	15.70	15.70	0.19%	40,731,590
Feb 24, 2026	15.40	15.89	15.26	15.67	15.67	3.91%	50,025,663
Feb 13, 2026	15.09	15.48	15.00	15.08	15.08	-1.05%	31,362,260
Feb 12, 2026	15.12	15.35	15.06	15.24	15.24	1.26%	32,332,530
Feb 11, 2026	14.89	15.35	14.89	15.05	15.05	0.87%	38,218,460
Feb 10, 2026	15.30	15.36	14.91	14.92	14.92	-2.23%	39,741,608
Feb 9, 2026	15.31	15.60	15.13	15.26	15.26	2.35%	53,062,580
Feb 6, 2026	15.22	15.28	14.71	14.91	14.91	-2.49%	55,353,830
Feb 5, 2026	15.20	15.43	14.86	15.29	15.29	-1.99%	59,352,222
Feb 4, 2026	16.31	16.47	15.30	15.60	15.60	-8.67%	100,136,934
Feb 3, 2026	17.20	17.58	16.75	17.08	17.08	3.52%	101,119,600
Feb 2, 2026	17.94	18.20	16.40	16.50	16.50	-5.66%	108,988,200
Jan 30, 2026	16.80	17.79	16.30	17.49	17.49	3.12%	183,726,382
Jan 29, 2026	15.91	16.96	15.91	16.96	16.96	20.03%	136,179,623
Jan 28, 2026	14.10	14.41	13.97	14.13	14.13	0.57%	26,689,646
Jan 27, 2026	13.86	14.08	13.41	14.05	14.05	1.01%	25,648,460
Jan 26, 2026	14.29	14.43	13.75	13.91	13.91	-2.66%	27,890,550
Jan 23, 2026	14.07	14.34	14.05	14.29	14.29	0.78%	29,882,170
Jan 22, 2026	14.46	14.57	14.08	14.18	14.18	0.28%	27,965,160
Jan 21, 2026	14.00	14.43	13.95	14.14	14.14	-0.07%	36,560,420
Jan 20, 2026	13.86	14.29	13.86	14.15	14.15	1.51%	45,306,370
Jan 19, 2026	13.90	14.09	13.72	13.94	13.94	0.58%	30,571,493
Jan 16, 2026	13.67	14.09	13.53	13.86	13.86	2.44%	40,459,645
Jan 15, 2026	13.38	13.59	13.19	13.53	13.53	-0.15%	23,857,370
Jan 14, 2026	13.40	13.82	13.31	13.55	13.55	1.96%	38,688,057
Jan 13, 2026	13.78	13.85	13.25	13.29	13.29	-4.46%	34,097,903
Jan 12, 2026	13.67	13.95	13.56	13.91	13.91	2.81%	42,149,330
Jan 9, 2026	13.48	13.62	13.34	13.53	13.53	0.59%	31,111,789
Jan 8, 2026	13.32	13.55	13.24	13.45	13.45	0.90%	27,516,860
Jan 7, 2026	13.80	13.83	13.26	13.33	13.33	-0.74%	40,218,400
Jan 6, 2026	13.09	13.52	13.00	13.43	13.43	2.60%	46,967,603
Jan 5, 2026	12.84	13.22	12.72	13.09	13.09	3.15%	39,862,170
Dec 31, 2025	13.10	13.33	12.67	12.69	12.69	0.63%	41,602,765