SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.01	27.93	26.90	27.79	27.79	1.24%	1,961,000
Mar 26, 2026	28.02	28.33	27.32	27.45	27.45	-2.17%	2,145,300
Mar 25, 2026	27.70	28.30	27.64	28.06	28.06	2.04%	2,645,150
Mar 24, 2026	27.58	27.68	26.93	27.50	27.50	1.85%	2,953,750
Mar 23, 2026	27.98	28.50	26.82	27.00	27.00	-6.38%	4,509,810
Mar 20, 2026	30.07	30.30	28.84	28.84	28.84	-3.67%	4,137,100
Mar 19, 2026	30.12	30.49	29.83	29.94	29.94	-2.28%	3,455,257
Mar 18, 2026	30.22	30.64	30.13	30.64	30.64	1.39%	2,730,500
Mar 17, 2026	31.50	31.62	30.20	30.22	30.22	-3.94%	4,809,700
Mar 16, 2026	31.70	31.77	30.94	31.46	31.46	-1.44%	5,706,201
Mar 13, 2026	32.33	33.33	31.88	31.92	31.92	-1.85%	9,049,581
Mar 12, 2026	32.77	33.50	32.23	32.52	32.52	-1.69%	13,017,593
Mar 11, 2026	34.70	37.48	32.89	33.08	33.08	4.82%	18,820,820
Mar 10, 2026	31.21	31.57	31.13	31.56	31.56	1.94%	2,128,501
Mar 9, 2026	30.70	31.16	30.34	30.96	30.96	-1.02%	2,769,389
Mar 6, 2026	31.00	31.48	30.75	31.28	31.28	0.32%	2,703,805
Mar 5, 2026	30.63	31.50	30.36	31.18	31.18	3.62%	4,651,180
Mar 4, 2026	29.70	30.34	29.62	30.09	30.09	-0.03%	3,277,165
Mar 3, 2026	32.29	32.55	30.02	30.10	30.10	-6.75%	6,105,562
Mar 2, 2026	32.50	32.94	32.11	32.28	32.28	-2.57%	4,285,407
Feb 27, 2026	33.50	33.66	32.85	33.13	33.13	-0.06%	3,458,802
Feb 26, 2026	32.51	33.48	32.34	33.15	33.15	1.84%	5,671,258
Feb 25, 2026	32.85	33.09	32.35	32.55	32.55	-1.00%	3,659,257
Feb 24, 2026	32.69	32.95	32.29	32.88	32.88	1.73%	3,752,750
Feb 13, 2026	32.33	32.69	32.09	32.32	32.32	-0.89%	2,600,201
Feb 12, 2026	31.99	33.05	31.92	32.61	32.61	2.29%	4,082,200
Feb 11, 2026	32.34	32.34	31.85	31.88	31.88	-1.57%	2,522,200
Feb 10, 2026	32.10	32.77	32.00	32.39	32.39	0.97%	3,012,450
Feb 9, 2026	31.77	32.29	31.52	32.08	32.08	1.39%	3,434,520
Feb 6, 2026	31.05	32.35	30.93	31.64	31.64	1.18%	3,385,302
Feb 5, 2026	31.60	31.96	31.14	31.27	31.27	-2.19%	2,565,850
Feb 4, 2026	32.02	32.20	31.69	31.97	31.97	-0.06%	2,583,502
Feb 3, 2026	31.35	32.07	31.35	31.99	31.99	2.30%	3,409,950
Feb 2, 2026	31.75	32.01	31.25	31.27	31.27	-1.76%	3,581,179
Jan 30, 2026	32.00	32.30	30.78	31.83	31.83	-2.42%	9,285,766
Jan 29, 2026	33.00	33.85	32.62	32.62	32.62	0.34%	8,813,563
Jan 28, 2026	32.63	33.27	32.30	32.51	32.51	-1.10%	4,996,700
Jan 27, 2026	32.40	32.87	31.72	32.87	32.87	1.20%	4,727,900
Jan 26, 2026	32.69	32.78	31.71	32.48	32.48	-0.98%	5,353,302
Jan 23, 2026	32.11	32.88	31.86	32.80	32.80	2.18%	5,844,065
Jan 22, 2026	32.40	32.54	31.80	32.10	32.10	-1.71%	4,601,719
Jan 21, 2026	31.70	32.87	31.55	32.66	32.66	2.06%	5,649,497
Jan 20, 2026	32.48	32.64	31.70	32.00	32.00	-2.05%	5,626,950
Jan 19, 2026	32.86	33.56	32.39	32.67	32.67	-2.16%	8,248,800
Jan 16, 2026	31.21	33.75	30.95	33.39	33.39	7.40%	16,814,290
Jan 15, 2026	31.39	31.70	30.81	31.09	31.09	-1.55%	5,494,000
Jan 14, 2026	31.71	33.00	31.30	31.58	31.58	0.10%	10,598,400
Jan 13, 2026	32.50	32.50	31.35	31.55	31.55	-2.77%	8,183,299
Jan 12, 2026	31.31	32.47	31.10	32.45	32.45	4.44%	10,991,420
Jan 9, 2026	30.91	31.91	30.88	31.07	31.07	-1.18%	10,476,875