SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	55.81	56.82	55.62	56.56	56.56	-1.08%	21,916,670
Apr 16, 2026	57.74	57.98	55.26	57.18	57.18	1.01%	30,173,080
Apr 15, 2026	58.95	59.85	56.21	56.61	56.61	-1.00%	38,976,622
Apr 14, 2026	57.99	58.12	56.20	57.18	57.18	0.85%	22,279,860
Apr 13, 2026	56.51	57.11	56.00	56.70	56.70	-1.31%	18,470,810
Apr 10, 2026	58.70	58.88	57.30	57.45	57.45	-1.08%	25,388,830
Apr 9, 2026	57.00	58.98	56.55	58.08	58.08	-5.25%	41,214,760
Apr 8, 2026	57.01	62.32	56.89	61.30	61.30	16.83%	61,205,450
Apr 7, 2026	52.75	52.90	51.85	52.47	52.47	-0.53%	19,047,490
Apr 3, 2026	55.00	55.35	52.54	52.75	52.75	-4.13%	27,447,460
Apr 2, 2026	57.03	57.35	54.00	55.02	55.02	-7.39%	40,630,200
Apr 1, 2026	62.77	62.78	57.00	59.41	59.41	-	43,688,388
Mar 31, 2026	60.14	63.85	59.26	59.41	59.41	-0.75%	51,841,990
Mar 30, 2026	57.36	60.58	57.36	59.86	59.86	2.80%	38,832,310
Mar 27, 2026	55.30	58.86	55.08	58.23	58.23	3.45%	29,786,130
Mar 26, 2026	58.96	59.12	56.06	56.29	56.29	-4.58%	34,184,420
Mar 25, 2026	60.20	62.65	58.40	58.99	58.99	4.41%	56,069,890
Mar 24, 2026	55.87	56.98	54.40	56.50	56.50	3.86%	29,194,830
Mar 23, 2026	58.00	58.25	53.80	54.40	54.40	-7.56%	28,241,380
Mar 20, 2026	59.59	61.83	58.70	58.85	58.85	0.32%	33,177,600
Mar 19, 2026	60.52	60.80	58.24	58.66	58.66	-5.22%	27,705,450
Mar 18, 2026	62.89	63.00	60.78	61.89	61.89	-2.50%	28,410,290
Mar 17, 2026	63.22	65.34	62.81	63.48	63.48	0.35%	36,509,630
Mar 16, 2026	63.45	63.77	61.37	63.26	63.26	-1.43%	30,956,920
Mar 13, 2026	66.88	68.09	63.90	64.18	64.18	-5.74%	35,403,830
Mar 12, 2026	69.31	70.50	66.81	68.09	68.09	-1.76%	35,323,490
Mar 11, 2026	71.95	73.60	68.81	69.31	69.31	-1.76%	40,563,710
Mar 10, 2026	73.03	74.00	69.88	70.55	70.55	-4.66%	47,934,553
Mar 9, 2026	71.00	75.62	70.23	74.00	74.00	2.62%	58,564,313
Mar 6, 2026	73.20	75.20	71.33	72.11	72.11	-2.55%	40,905,290
Mar 5, 2026	77.90	78.40	72.80	74.00	74.00	-5.01%	53,331,850
Mar 4, 2026	73.51	80.99	72.70	77.90	77.90	-4.95%	67,186,079
Mar 3, 2026	76.00	91.78	75.99	81.96	81.96	2.73%	94,745,740
Mar 2, 2026	71.97	79.78	70.00	79.78	79.78	20.01%	79,756,260
Feb 27, 2026	62.53	68.88	62.00	66.48	66.48	4.96%	61,150,940
Feb 26, 2026	64.38	65.36	62.61	63.34	63.34	-1.78%	38,968,604
Feb 25, 2026	65.76	66.75	63.50	64.49	64.49	-1.92%	51,757,360
Feb 24, 2026	60.80	67.38	60.38	65.75	65.75	15.19%	64,947,280
Feb 13, 2026	57.32	59.80	56.66	57.08	57.08	0.09%	40,100,590
Feb 12, 2026	59.00	60.00	57.00	57.03	57.03	-4.10%	33,989,760
Feb 11, 2026	58.07	61.66	57.88	59.47	59.47	2.39%	38,015,470
Feb 10, 2026	61.51	61.59	57.90	58.08	58.08	-5.10%	34,267,880
Feb 9, 2026	62.69	63.90	59.72	61.20	61.20	0.44%	47,517,150
Feb 6, 2026	55.08	63.88	53.85	60.93	60.93	3.62%	55,957,840
Feb 5, 2026	61.88	63.01	56.00	58.80	58.80	-10.20%	50,721,980
Feb 4, 2026	68.30	69.19	61.00	65.48	65.48	0.88%	68,735,845
Feb 3, 2026	56.84	64.94	55.20	64.91	64.91	18.67%	76,396,620
Feb 2, 2026	54.00	59.50	54.00	54.70	54.70	-18.96%	74,051,110
Jan 30, 2026	68.00	76.89	67.50	67.50	67.50	-20.00%	37,124,690
Jan 29, 2026	84.00	84.72	72.50	84.38	84.38	19.52%	95,689,010