SHE:300683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.50	38.96	34.36	37.08	37.08	8.74%	15,848,420
Mar 9, 2026	31.93	34.86	31.60	34.10	34.10	5.21%	10,177,700
Mar 6, 2026	30.80	32.45	30.71	32.41	32.41	4.45%	4,562,870
Mar 5, 2026	31.60	31.68	30.85	31.03	31.03	0.49%	3,253,600
Mar 4, 2026	30.86	31.40	30.55	30.88	30.88	-1.44%	3,493,300
Mar 3, 2026	32.26	33.22	31.25	31.33	31.33	-1.57%	6,526,900
Mar 2, 2026	32.79	33.12	31.12	31.83	31.83	-4.87%	5,564,600
Feb 27, 2026	33.05	33.89	32.79	33.46	33.46	0.81%	3,405,800
Feb 26, 2026	33.86	34.41	33.08	33.19	33.19	-2.15%	4,167,500
Feb 25, 2026	33.61	34.89	33.33	33.92	33.92	1.25%	6,644,200
Feb 24, 2026	32.12	33.66	31.48	33.50	33.50	4.82%	6,559,300
Feb 13, 2026	33.03	33.03	31.94	31.96	31.96	-2.29%	4,158,900
Feb 12, 2026	33.30	33.64	32.65	32.71	32.71	-1.77%	4,653,200
Feb 11, 2026	34.34	34.84	33.25	33.30	33.30	-3.42%	6,561,700
Feb 10, 2026	33.44	36.03	33.23	34.48	34.48	3.17%	12,073,900
Feb 9, 2026	33.83	34.47	32.75	33.42	33.42	0.48%	8,255,200
Feb 6, 2026	32.32	34.56	32.20	33.26	33.26	2.94%	11,553,600
Feb 5, 2026	32.50	32.93	32.01	32.31	32.31	-1.25%	7,652,100
Feb 4, 2026	30.10	33.00	29.88	32.72	32.72	8.56%	14,441,000
Feb 3, 2026	28.88	30.18	28.71	30.14	30.14	5.13%	5,694,700
Feb 2, 2026	30.01	30.55	28.60	28.67	28.67	-5.41%	6,631,594
Jan 30, 2026	30.80	31.78	29.64	30.31	30.31	-1.11%	7,051,900
Jan 29, 2026	31.30	31.87	30.50	30.65	30.65	-2.11%	5,435,800
Jan 28, 2026	32.46	32.49	31.20	31.31	31.31	-3.60%	7,086,400
Jan 27, 2026	32.51	34.07	31.86	32.48	32.48	-0.61%	10,758,500
Jan 26, 2026	33.98	35.31	32.01	32.68	32.68	-1.89%	14,532,130
Jan 23, 2026	30.87	34.28	30.74	33.31	33.31	7.66%	19,087,270
Jan 22, 2026	29.61	31.23	28.60	30.94	30.94	4.28%	11,996,200
Jan 21, 2026	28.28	31.20	28.18	29.67	29.67	5.74%	10,782,800
Jan 20, 2026	28.50	28.76	27.90	28.06	28.06	-1.85%	4,357,000
Jan 19, 2026	29.16	29.23	28.40	28.59	28.59	-2.79%	6,152,600
Jan 16, 2026	31.05	31.27	29.00	29.41	29.41	-4.70%	9,164,398
Jan 15, 2026	32.15	32.17	30.63	30.86	30.86	-4.96%	11,267,960
Jan 14, 2026	30.85	33.33	30.52	32.47	32.47	4.98%	19,208,980
Jan 13, 2026	29.97	32.19	29.64	30.93	30.93	3.65%	15,043,760
Jan 12, 2026	30.33	30.33	29.54	29.84	29.84	-0.90%	4,043,200
Jan 9, 2026	29.49	30.19	29.11	30.11	30.11	2.10%	4,608,400
Jan 8, 2026	29.20	29.80	29.20	29.49	29.49	0.99%	3,039,804
Jan 7, 2026	29.35	29.72	29.03	29.20	29.20	-0.75%	3,698,614
Jan 6, 2026	29.41	29.48	28.77	29.42	29.42	0.96%	3,711,117
Jan 5, 2026	27.56	29.21	27.56	29.14	29.14	5.08%	4,785,300
Dec 31, 2025	28.07	28.20	27.63	27.73	27.73	-1.21%	2,560,204
Dec 30, 2025	28.38	28.44	28.03	28.07	28.07	-1.23%	2,257,400
Dec 29, 2025	28.38	28.66	27.94	28.42	28.42	-	2,436,717
Dec 26, 2025	28.59	28.77	28.19	28.42	28.42	-0.73%	2,538,400
Dec 25, 2025	28.25	28.78	27.77	28.63	28.63	2.03%	3,222,000
Dec 24, 2025	27.90	28.25	27.71	28.06	28.06	0.54%	2,055,100
Dec 23, 2025	28.10	28.13	27.68	27.91	27.91	-0.68%	1,905,350
Dec 22, 2025	28.31	28.39	28.03	28.10	28.10	-0.85%	1,866,350
Dec 19, 2025	27.76	28.41	27.70	28.34	28.34	2.09%	2,435,357
Dec 18, 2025	27.70	28.19	27.68	27.76	27.76	-0.68%	2,820,500
Dec 17, 2025	27.78	27.95	27.10	27.95	27.95	0.61%	2,890,000
Dec 16, 2025	28.19	28.28	27.56	27.78	27.78	-1.63%	2,540,500
Dec 15, 2025	28.50	28.69	28.15	28.24	28.24	-0.98%	2,384,704
Dec 12, 2025	28.61	28.84	28.14	28.52	28.52	-0.94%	3,109,699
Dec 11, 2025	29.25	29.50	28.54	28.79	28.79	-1.57%	3,584,000
Dec 10, 2025	29.51	29.85	28.90	29.25	29.25	-1.58%	2,961,809
Dec 9, 2025	29.55	30.35	29.33	29.72	29.72	0.13%	3,920,500
Dec 8, 2025	29.60	30.35	29.55	29.68	29.68	0.58%	3,194,399
Dec 5, 2025	29.15	29.55	28.52	29.51	29.51	0.99%	3,278,498
Dec 4, 2025	29.52	29.74	29.00	29.22	29.22	-1.68%	2,588,700
Dec 3, 2025	29.90	30.22	29.42	29.72	29.72	-0.93%	3,142,400
Dec 2, 2025	30.60	30.70	29.79	30.00	30.00	-1.96%	3,850,074
Dec 1, 2025	30.95	31.10	30.47	30.60	30.60	-0.58%	4,340,500
Nov 28, 2025	32.01	32.30	30.66	30.78	30.78	-2.63%	6,933,800
Nov 27, 2025	30.20	32.20	29.40	31.61	31.61	5.58%	12,348,770
Nov 26, 2025	29.72	31.20	29.72	29.94	29.94	0.67%	5,940,800
Nov 25, 2025	29.80	30.24	29.40	29.74	29.74	1.16%	4,136,503
Nov 24, 2025	29.17	29.66	28.82	29.40	29.40	1.73%	4,361,500
Nov 21, 2025	30.60	30.90	28.81	28.90	28.90	-6.35%	5,621,303
Nov 20, 2025	31.63	31.67	30.62	30.86	30.86	-1.69%	3,418,200
Nov 19, 2025	32.16	32.33	31.16	31.39	31.39	-2.52%	4,461,700
Nov 18, 2025	33.28	33.49	32.01	32.20	32.20	-3.25%	5,657,400
Nov 17, 2025	34.50	34.50	32.97	33.28	33.28	-3.54%	6,684,700
Nov 14, 2025	33.96	35.49	33.70	34.50	34.50	0.70%	8,610,100
Nov 13, 2025	34.32	34.67	33.40	34.26	34.26	1.12%	8,164,500
Nov 12, 2025	34.48	35.28	33.50	33.88	33.88	-1.22%	10,768,700
Nov 11, 2025	34.07	34.72	33.35	34.30	34.30	0.41%	9,488,700
Nov 10, 2025	33.39	34.70	32.59	34.16	34.16	4.85%	11,336,700
Nov 7, 2025	32.60	34.30	32.58	32.58	32.58	-0.52%	9,538,800
Nov 6, 2025	33.43	33.56	32.38	32.75	32.75	-1.62%	5,178,700
Nov 5, 2025	34.00	34.30	32.91	33.29	33.29	-3.23%	6,537,600
Nov 4, 2025	35.51	35.88	34.05	34.40	34.40	-3.43%	7,975,500
Nov 3, 2025	35.02	35.92	34.11	35.62	35.62	3.37%	12,360,900
Oct 31, 2025	31.00	35.17	30.92	34.46	34.46	11.20%	15,817,340
Oct 30, 2025	31.62	31.62	30.81	30.99	30.99	-2.46%	5,935,200
Oct 29, 2025	32.00	32.45	31.48	31.77	31.77	-1.27%	6,039,721
Oct 28, 2025	32.64	32.74	31.95	32.18	32.18	-1.86%	5,332,200
Oct 27, 2025	33.60	34.08	32.70	32.79	32.79	-2.35%	8,619,700
Oct 24, 2025	32.31	34.13	31.80	33.58	33.58	4.74%	12,829,600
Oct 23, 2025	33.54	33.83	31.44	32.06	32.06	-7.15%	13,685,000
Oct 22, 2025	34.29	36.45	34.21	34.53	34.53	0.70%	12,251,300
Oct 21, 2025	34.71	35.89	33.91	34.29	34.29	-1.18%	10,990,260
Oct 20, 2025	35.90	36.76	33.51	34.70	34.70	-4.85%	17,055,300
Oct 17, 2025	34.57	38.80	34.40	36.47	36.47	6.23%	23,212,730
Oct 16, 2025	34.06	35.88	33.80	34.33	34.33	0.23%	11,073,890
Oct 15, 2025	32.95	35.32	32.63	34.25	34.25	5.13%	12,867,850
Oct 14, 2025	33.80	34.29	32.48	32.58	32.58	-3.61%	5,727,952
Oct 13, 2025	32.50	34.20	31.78	33.80	33.80	0.18%	5,388,750
Oct 10, 2025	33.88	34.40	33.55	33.74	33.74	-0.41%	5,708,480