SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.12	35.48	33.36	35.34	35.34	-3.55%	34,702,070
Mar 6, 2026	37.35	38.22	36.45	36.64	36.64	-2.14%	32,922,678
Mar 5, 2026	38.56	39.09	37.09	37.44	37.44	0.86%	38,163,080
Mar 4, 2026	36.51	38.49	36.01	37.12	37.12	0.27%	27,135,730
Mar 3, 2026	39.92	40.12	36.88	37.02	37.02	-7.89%	45,869,950
Mar 2, 2026	38.94	41.87	38.16	40.19	40.19	2.81%	57,104,330
Feb 27, 2026	40.40	40.50	38.80	39.09	39.09	-3.98%	41,076,990
Feb 26, 2026	37.60	41.13	36.70	40.71	40.71	7.13%	69,165,210
Feb 25, 2026	36.00	38.30	35.77	38.00	38.00	6.29%	44,687,500
Feb 24, 2026	36.40	36.66	35.01	35.75	35.75	-0.86%	26,234,940
Feb 13, 2026	36.30	37.35	36.03	36.06	36.06	-2.54%	31,153,130
Feb 12, 2026	35.50	37.36	35.07	37.00	37.00	7.59%	52,664,060
Feb 11, 2026	34.83	35.58	34.34	34.39	34.39	-1.09%	14,983,830
Feb 10, 2026	35.02	35.84	34.69	34.77	34.77	-0.91%	20,697,200
Feb 9, 2026	34.17	35.55	33.82	35.09	35.09	4.75%	29,692,730
Feb 6, 2026	31.90	34.58	31.86	33.50	33.50	3.65%	36,179,060
Feb 5, 2026	34.05	34.16	31.92	32.32	32.32	-5.77%	25,723,410
Feb 4, 2026	34.50	34.81	33.48	34.30	34.30	-1.83%	25,937,840
Feb 3, 2026	34.10	35.18	32.97	34.94	34.94	2.76%	34,207,200
Feb 2, 2026	34.65	35.28	33.98	34.00	34.00	-2.97%	27,740,170
Jan 30, 2026	32.90	35.63	32.85	35.04	35.04	5.00%	48,985,016
Jan 29, 2026	35.89	36.27	33.20	33.37	33.37	-8.10%	52,340,271
Jan 28, 2026	35.38	37.50	34.30	36.31	36.31	2.28%	57,118,485
Jan 27, 2026	35.73	36.98	33.50	35.50	35.50	-0.70%	55,869,370
Jan 26, 2026	34.05	36.31	33.28	35.75	35.75	2.88%	56,683,200
Jan 23, 2026	34.00	35.55	33.57	34.75	34.75	1.91%	42,625,550
Jan 22, 2026	33.85	34.46	33.31	34.10	34.10	0.74%	26,929,610
Jan 21, 2026	31.32	34.00	31.20	33.85	33.85	7.05%	41,161,340
Jan 20, 2026	32.87	33.40	31.26	31.62	31.62	-4.07%	23,416,755
Jan 19, 2026	33.40	33.88	32.40	32.96	32.96	-0.27%	31,082,272
Jan 16, 2026	32.80	33.28	32.11	33.05	33.05	1.97%	23,823,170
Jan 15, 2026	31.88	32.63	31.76	32.41	32.41	0.93%	17,559,030
Jan 14, 2026	32.06	32.96	31.41	32.11	32.11	0.56%	30,458,230
Jan 13, 2026	33.40	33.40	31.80	31.93	31.93	-4.77%	24,654,740
Jan 12, 2026	32.99	34.05	32.82	33.53	33.53	1.73%	34,266,510
Jan 9, 2026	31.58	33.19	31.35	32.96	32.96	2.84%	29,871,604
Jan 8, 2026	32.55	32.74	31.56	32.05	32.05	-1.08%	23,201,090
Jan 7, 2026	32.00	32.76	31.80	32.40	32.40	0.19%	22,755,950
Jan 6, 2026	33.02	33.39	31.89	32.34	32.34	-2.80%	30,652,040
Jan 5, 2026	33.37	33.85	32.61	33.27	33.27	0.33%	24,228,540
Dec 31, 2025	34.00	34.03	33.03	33.16	33.16	-2.50%	21,706,900
Dec 30, 2025	33.00	34.60	32.72	34.01	34.01	0.89%	33,625,640
Dec 29, 2025	33.50	34.69	33.31	33.71	33.71	1.20%	32,451,160
Dec 26, 2025	34.80	34.85	32.96	33.31	33.31	-2.91%	38,095,580
Dec 25, 2025	34.00	34.88	33.56	34.31	34.31	0.94%	46,897,405
Dec 24, 2025	31.37	35.05	31.07	33.99	33.99	7.60%	64,565,530
Dec 23, 2025	29.60	32.00	29.45	31.59	31.59	5.23%	48,505,680
Dec 22, 2025	29.49	30.48	29.33	30.02	30.02	1.32%	29,161,661
Dec 19, 2025	29.60	29.96	28.85	29.63	29.63	1.20%	21,814,810
Dec 18, 2025	29.30	30.20	29.05	29.28	29.28	-0.91%	24,644,430
Dec 17, 2025	27.20	29.67	27.20	29.55	29.55	8.36%	36,381,940
Dec 16, 2025	27.62	27.88	26.78	27.27	27.27	-1.59%	11,038,670
Dec 15, 2025	28.01	28.22	27.68	27.71	27.71	-2.50%	9,350,242
Dec 12, 2025	28.02	28.67	27.48	28.42	28.42	1.90%	12,112,640
Dec 11, 2025	28.69	28.81	27.89	27.89	27.89	-2.75%	11,568,860
Dec 10, 2025	29.00	29.07	28.12	28.68	28.68	-1.10%	14,717,830
Dec 9, 2025	28.99	29.58	28.81	29.00	29.00	-	17,205,910
Dec 8, 2025	27.97	29.39	27.92	29.00	29.00	3.87%	22,391,102
Dec 5, 2025	27.33	28.06	26.84	27.92	27.92	2.16%	13,919,880
Dec 4, 2025	27.19	27.47	26.88	27.33	27.33	1.15%	11,372,730
Dec 3, 2025	27.93	28.05	26.95	27.02	27.02	-2.74%	17,989,500
Dec 2, 2025	29.50	29.57	27.50	27.78	27.78	-2.22%	27,687,320
Dec 1, 2025	28.00	28.77	27.61	28.41	28.41	1.72%	16,072,160
Nov 28, 2025	27.86	28.10	27.55	27.93	27.93	-0.11%	11,748,000
Nov 27, 2025	27.92	28.55	27.85	27.96	27.96	0.18%	15,304,400
Nov 26, 2025	27.62	28.38	27.33	27.91	27.91	0.11%	17,947,360
Nov 25, 2025	27.10	28.16	27.01	27.88	27.88	3.41%	18,621,790
Nov 24, 2025	26.58	27.28	26.58	26.96	26.96	1.66%	14,698,060
Nov 21, 2025	27.18	27.55	26.40	26.52	26.52	-5.39%	17,762,070
Nov 20, 2025	28.81	29.00	27.71	28.03	28.03	-0.14%	12,141,440
Nov 19, 2025	28.53	28.70	27.95	28.07	28.07	-1.61%	12,139,810
Nov 18, 2025	28.73	29.17	28.38	28.53	28.53	-1.42%	12,987,990
Nov 17, 2025	28.40	29.33	28.39	28.94	28.94	2.08%	16,138,970
Nov 14, 2025	28.95	28.99	28.10	28.35	28.35	-3.90%	16,328,910
Nov 13, 2025	28.60	29.89	28.49	29.50	29.50	2.61%	24,716,340
Nov 12, 2025	28.90	29.04	28.15	28.75	28.75	-0.96%	15,834,070
Nov 11, 2025	30.23	30.55	28.90	29.03	29.03	-3.36%	19,372,780
Nov 10, 2025	31.30	31.83	29.61	30.04	30.04	-4.70%	25,178,740
Nov 7, 2025	30.36	32.67	29.91	31.52	31.52	3.86%	27,084,240
Nov 6, 2025	29.84	30.48	29.48	30.35	30.35	2.26%	13,957,660
Nov 5, 2025	29.17	30.00	28.77	29.68	29.68	-0.40%	17,048,120
Nov 4, 2025	31.56	31.60	29.55	29.80	29.80	-5.43%	19,183,710
Nov 3, 2025	31.34	31.53	30.38	31.51	31.51	0.10%	18,959,010
Oct 31, 2025	32.79	33.24	31.46	31.48	31.48	-4.35%	19,210,790
Oct 30, 2025	33.68	34.55	32.70	32.91	32.91	-2.20%	20,710,310
Oct 29, 2025	33.02	34.09	33.02	33.65	33.65	1.54%	20,858,080
Oct 28, 2025	33.18	33.66	32.62	33.14	33.14	-0.57%	16,798,670
Oct 27, 2025	33.49	34.09	33.00	33.33	33.33	1.58%	24,655,390
Oct 24, 2025	30.68	33.09	30.54	32.81	32.81	7.43%	28,286,420
Oct 23, 2025	31.10	31.27	30.05	30.54	30.54	-2.37%	14,262,510
Oct 22, 2025	31.64	31.72	30.80	31.28	31.28	-1.79%	15,482,860
Oct 21, 2025	31.48	32.05	31.23	31.85	31.85	1.40%	18,725,450
Oct 20, 2025	31.50	32.32	31.13	31.41	31.41	1.45%	22,923,380
Oct 17, 2025	33.15	33.28	30.90	30.96	30.96	-5.87%	34,366,130
Oct 16, 2025	35.06	35.20	32.33	32.89	32.89	-8.64%	50,322,510
Oct 15, 2025	34.42	36.93	33.56	36.00	36.00	6.26%	52,641,970
Oct 14, 2025	38.00	38.20	33.77	33.88	33.88	-8.03%	63,414,320
Oct 13, 2025	33.57	37.95	33.53	36.84	36.84	3.89%	54,331,440
Oct 10, 2025	34.25	37.99	34.18	35.46	35.46	2.31%	61,095,770
Oct 9, 2025	32.66	35.85	32.66	34.66	34.66	7.14%	52,102,600