SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.00	29.57	28.25	28.42	28.42	-3.30%	68,421,799
Mar 25, 2026	29.21	30.90	29.21	29.39	29.39	0.69%	118,112,500
Mar 24, 2026	28.60	29.50	27.78	29.19	29.19	3.58%	96,945,190
Mar 23, 2026	27.13	28.97	26.93	28.18	28.18	2.06%	74,000,089
Mar 20, 2026	28.98	29.15	27.56	27.61	27.61	-5.09%	59,365,840
Mar 19, 2026	28.51	29.60	28.25	29.09	29.09	0.17%	79,365,610
Mar 18, 2026	26.47	29.30	26.47	29.04	29.04	11.91%	100,111,200
Mar 17, 2026	27.11	27.24	25.91	25.95	25.95	-3.89%	41,025,620
Mar 16, 2026	26.80	27.15	25.60	27.00	27.00	0.30%	56,630,910
Mar 13, 2026	28.63	28.80	26.70	26.92	26.92	-9.33%	81,932,790
Mar 12, 2026	29.16	30.86	28.60	29.69	29.69	1.78%	104,738,996
Mar 11, 2026	29.37	30.24	29.02	29.17	29.17	-2.96%	89,099,795
Mar 10, 2026	30.88	31.88	29.47	30.06	30.06	2.38%	136,608,600
Mar 9, 2026	25.01	29.36	25.01	29.36	29.36	19.98%	119,830,500
Mar 6, 2026	24.30	24.85	24.07	24.47	24.47	-0.29%	25,002,150
Mar 5, 2026	25.18	25.28	24.28	24.54	24.54	0.53%	35,774,040
Mar 4, 2026	23.88	25.03	23.78	24.41	24.41	1.20%	36,929,169
Mar 3, 2026	27.37	27.50	24.07	24.12	24.12	-11.52%	75,479,498
Mar 2, 2026	27.00	29.10	27.00	27.26	27.26	-3.95%	66,132,970
Feb 27, 2026	26.97	30.50	26.93	28.38	28.38	7.05%	92,443,510
Feb 26, 2026	26.40	27.10	26.12	26.51	26.51	2.20%	42,932,030
Feb 25, 2026	26.61	26.88	25.80	25.94	25.94	-2.41%	34,217,450
Feb 24, 2026	27.15	27.20	25.31	26.58	26.58	-0.78%	48,713,940
Feb 13, 2026	27.40	27.95	26.60	26.79	26.79	-4.49%	58,216,760
Feb 12, 2026	28.38	28.70	27.03	28.05	28.05	1.04%	68,722,040
Feb 11, 2026	26.91	28.76	26.76	27.76	27.76	2.25%	70,005,810
Feb 10, 2026	26.36	27.99	25.95	27.15	27.15	2.07%	79,476,828
Feb 9, 2026	26.48	26.73	25.56	26.60	26.60	5.39%	68,593,780
Feb 6, 2026	25.00	26.30	24.34	25.24	25.24	-2.36%	60,245,107
Feb 5, 2026	24.77	26.33	24.55	25.85	25.85	0.04%	61,922,390
Feb 4, 2026	26.45	26.75	24.99	25.84	25.84	-7.32%	93,785,360
Feb 3, 2026	25.63	28.87	25.63	27.88	27.88	13.80%	118,009,600
Feb 2, 2026	25.53	26.10	24.46	24.50	24.50	-5.77%	67,289,822
Jan 30, 2026	24.01	26.36	23.87	26.00	26.00	6.51%	92,927,270
Jan 29, 2026	24.04	25.38	23.30	24.41	24.41	0.54%	67,567,760
Jan 28, 2026	24.79	25.78	24.25	24.28	24.28	1.97%	76,211,500
Jan 27, 2026	24.21	24.47	23.01	23.81	23.81	-4.61%	54,901,180
Jan 26, 2026	22.52	25.98	22.52	24.96	24.96	11.18%	93,131,150
Jan 23, 2026	22.21	22.62	22.07	22.45	22.45	1.13%	27,371,150
Jan 22, 2026	21.83	22.25	21.72	22.20	22.20	2.35%	25,570,310
Jan 21, 2026	21.55	22.13	21.51	21.69	21.69	-0.55%	21,154,220
Jan 20, 2026	22.45	22.65	21.51	21.81	21.81	-1.89%	28,517,710
Jan 19, 2026	22.36	22.75	22.05	22.23	22.23	-1.42%	23,132,140
Jan 16, 2026	23.33	23.39	22.36	22.55	22.55	-3.30%	30,053,440
Jan 15, 2026	23.81	23.92	23.01	23.32	23.32	-3.36%	40,367,170
Jan 14, 2026	23.80	25.05	23.73	24.13	24.13	0.96%	62,330,920
Jan 13, 2026	25.05	25.22	23.58	23.90	23.90	-3.04%	67,860,606
Jan 12, 2026	22.57	24.66	22.33	24.65	24.65	11.89%	76,253,520
Jan 9, 2026	20.85	22.03	20.85	22.03	22.03	5.31%	42,215,075
Jan 8, 2026	20.72	21.26	20.60	20.92	20.92	0.97%	24,084,520