SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	31.84	34.36	31.37	31.44	31.44	4.21%	18,609,380
Jan 7, 2026	29.90	30.99	29.70	30.17	30.17	2.86%	8,952,144
Jan 6, 2026	29.22	29.36	28.95	29.33	29.33	0.34%	4,476,899
Jan 5, 2026	29.07	29.29	28.89	29.23	29.23	0.65%	3,772,824
Dec 31, 2025	29.08	29.19	28.82	29.04	29.04	-0.10%	2,525,500
Dec 30, 2025	28.72	29.30	28.52	29.07	29.07	0.97%	4,917,149
Dec 29, 2025	28.34	28.94	28.20	28.79	28.79	1.09%	4,403,429
Dec 26, 2025	28.50	28.93	28.23	28.48	28.48	-0.18%	3,426,850
Dec 25, 2025	28.16	28.63	28.15	28.53	28.53	0.63%	3,249,302
Dec 24, 2025	27.97	28.50	27.95	28.35	28.35	0.78%	2,367,699
Dec 23, 2025	28.50	28.50	28.05	28.13	28.13	-0.07%	2,203,668
Dec 22, 2025	28.04	28.28	27.98	28.15	28.15	0.39%	2,282,850
Dec 19, 2025	27.90	28.12	27.81	28.04	28.04	0.36%	1,572,665
Dec 18, 2025	27.61	28.28	27.61	27.94	27.94	0.43%	1,663,502
Dec 17, 2025	27.53	27.85	27.43	27.82	27.82	0.69%	1,565,002