SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.81	32.80	31.81	32.62	32.62	4.62%	44,631,790
Mar 31, 2026	31.65	32.20	31.18	31.18	31.18	-1.83%	29,231,830
Mar 30, 2026	31.31	31.97	31.10	31.76	31.76	-0.16%	23,280,600
Mar 27, 2026	31.32	32.28	31.25	31.81	31.81	-0.78%	27,925,861
Mar 26, 2026	32.69	33.13	31.95	32.06	32.06	-0.93%	43,715,497
Mar 25, 2026	31.20	32.54	31.05	32.36	32.36	4.35%	46,812,928
Mar 24, 2026	31.60	31.79	30.02	31.01	31.01	0.06%	50,330,760
Mar 23, 2026	32.14	33.14	30.79	30.99	30.99	-2.79%	66,466,770
Mar 20, 2026	32.86	33.14	31.80	31.88	31.88	-1.91%	36,260,220
Mar 19, 2026	33.25	33.34	32.28	32.50	32.50	-4.10%	36,219,139
Mar 18, 2026	34.00	34.06	33.39	33.89	33.89	1.01%	22,221,970
Mar 17, 2026	34.80	34.96	33.55	33.55	33.55	-3.03%	29,445,068
Mar 16, 2026	34.71	34.75	33.85	34.60	34.60	-0.32%	26,158,715
Mar 13, 2026	35.11	35.58	34.68	34.71	34.71	-2.94%	27,703,800
Mar 12, 2026	36.48	36.73	35.50	35.76	35.76	-2.03%	33,651,270
Mar 11, 2026	37.43	37.88	36.47	36.50	36.50	-0.19%	58,145,090
Mar 10, 2026	35.47	36.60	35.45	36.57	36.57	4.94%	52,836,310
Mar 9, 2026	34.59	35.10	33.75	34.85	34.85	-1.69%	36,886,860
Mar 6, 2026	35.12	35.85	35.06	35.45	35.45	-0.06%	25,142,910
Mar 5, 2026	35.72	36.08	35.20	35.47	35.47	1.05%	31,178,190
Mar 4, 2026	34.45	36.06	34.45	35.10	35.10	0.09%	37,440,420
Mar 3, 2026	37.49	37.83	35.05	35.07	35.07	-6.08%	59,534,900
Mar 2, 2026	37.50	37.99	36.81	37.34	37.34	-3.49%	61,009,600
Feb 27, 2026	39.51	39.51	38.30	38.69	38.69	-2.54%	53,650,740
Feb 26, 2026	38.80	40.40	38.41	39.70	39.70	2.16%	58,592,610
Feb 25, 2026	39.14	39.40	38.54	38.86	38.86	-0.72%	41,267,410
Feb 24, 2026	40.59	40.60	39.05	39.14	39.14	-2.69%	46,876,240
Feb 13, 2026	40.08	40.79	39.50	40.22	40.22	0.35%	48,242,300
Feb 12, 2026	39.09	40.42	39.09	40.08	40.08	2.24%	44,981,980
Feb 11, 2026	39.90	40.15	39.15	39.20	39.20	-2.73%	44,715,460
Feb 10, 2026	40.27	40.90	39.83	40.30	40.30	-0.12%	58,900,270
Feb 9, 2026	41.60	41.62	40.12	40.35	40.35	0.07%	63,226,284
Feb 6, 2026	38.80	41.25	38.50	40.32	40.32	2.18%	73,227,430
Feb 5, 2026	39.94	40.25	38.60	39.46	39.46	-3.07%	60,482,130
Feb 4, 2026	39.96	40.92	39.05	40.71	40.71	1.67%	77,700,770
Feb 3, 2026	37.92	40.30	37.38	40.04	40.04	6.77%	84,919,040
Feb 2, 2026	38.48	39.45	37.50	37.50	37.50	-2.98%	66,531,870
Jan 30, 2026	38.11	39.55	37.52	38.65	38.65	0.60%	60,772,880
Jan 29, 2026	39.32	39.66	38.42	38.42	38.42	-2.91%	54,155,630
Jan 28, 2026	39.50	40.27	38.96	39.57	39.57	-0.85%	51,311,040
Jan 27, 2026	39.67	40.38	38.80	39.91	39.91	1.17%	58,710,480
Jan 26, 2026	41.52	42.63	39.10	39.45	39.45	-2.62%	101,895,500
Jan 23, 2026	40.54	41.18	39.73	40.51	40.51	0.05%	63,691,190
Jan 22, 2026	40.90	41.63	40.21	40.49	40.49	-2.25%	59,301,730
Jan 21, 2026	39.96	42.00	39.68	41.42	41.42	2.30%	77,517,740
Jan 20, 2026	42.67	42.95	39.88	40.49	40.49	-8.21%	140,737,688
Jan 19, 2026	44.20	45.00	43.00	44.11	44.11	1.36%	106,407,000
Jan 16, 2026	41.80	45.40	41.68	43.52	43.52	5.12%	139,981,300
Jan 15, 2026	41.20	41.90	40.80	41.40	41.40	-0.46%	59,988,800
Jan 14, 2026	43.86	44.04	41.00	41.59	41.59	-4.13%	139,813,600