SHE:300192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.31	18.99	18.04	18.74	18.74	0.43%	8,598,973
Mar 27, 2026	18.31	18.80	18.26	18.66	18.66	0.21%	5,751,400
Mar 26, 2026	19.29	19.43	18.45	18.62	18.62	-2.67%	9,096,733
Mar 25, 2026	17.85	19.70	17.85	19.13	19.13	7.90%	18,453,160
Mar 24, 2026	17.69	17.80	17.15	17.73	17.73	4.42%	8,128,050
Mar 23, 2026	17.90	17.94	16.86	16.98	16.98	-7.16%	10,562,990
Mar 20, 2026	19.01	19.20	18.19	18.29	18.29	-3.64%	8,140,500
Mar 19, 2026	18.96	19.41	18.90	18.98	18.98	-1.30%	6,581,500
Mar 18, 2026	19.00	19.27	18.91	19.23	19.23	1.48%	4,210,900
Mar 17, 2026	19.47	19.75	18.95	18.95	18.95	-2.62%	5,442,400
Mar 16, 2026	19.04	19.50	18.95	19.46	19.46	1.62%	5,402,900
Mar 13, 2026	19.50	19.68	19.08	19.15	19.15	-2.45%	7,245,900
Mar 12, 2026	19.85	20.25	19.62	19.63	19.63	-1.51%	7,044,857
Mar 11, 2026	20.59	20.59	19.90	19.93	19.93	-0.90%	7,839,140
Mar 10, 2026	19.79	20.26	19.79	20.11	20.11	2.50%	7,311,500
Mar 9, 2026	19.40	19.76	19.20	19.62	19.62	-0.76%	8,021,000
Mar 6, 2026	19.53	19.90	19.42	19.77	19.77	0.87%	5,194,400
Mar 5, 2026	19.50	19.93	19.50	19.60	19.60	2.35%	7,831,800
Mar 4, 2026	18.50	19.25	18.42	19.15	19.15	1.38%	6,952,853
Mar 3, 2026	20.10	20.29	18.88	18.89	18.89	-6.11%	13,538,720
Mar 2, 2026	20.65	20.67	20.05	20.12	20.12	-5.41%	16,667,250
Feb 27, 2026	20.11	21.45	20.00	21.27	21.27	5.56%	20,729,300
Feb 26, 2026	20.37	20.42	20.06	20.15	20.15	-1.03%	8,000,402
Feb 25, 2026	20.07	20.42	20.04	20.36	20.36	1.14%	6,667,885
Feb 24, 2026	20.62	20.80	20.00	20.13	20.13	-2.28%	8,865,600
Feb 13, 2026	20.40	21.12	20.30	20.60	20.60	0.98%	9,877,728
Feb 12, 2026	20.36	20.55	20.06	20.40	20.40	0.44%	8,024,200
Feb 11, 2026	20.76	20.76	20.27	20.31	20.31	-2.64%	10,433,740
Feb 10, 2026	20.69	21.08	20.48	20.86	20.86	0.63%	12,227,000
Feb 9, 2026	20.19	20.76	20.19	20.73	20.73	4.01%	10,022,100
Feb 6, 2026	19.80	20.15	19.62	19.93	19.93	0.05%	6,610,000
Feb 5, 2026	20.12	20.29	19.90	19.92	19.92	-1.97%	7,929,943
Feb 4, 2026	20.40	20.60	20.07	20.32	20.32	-1.12%	9,149,900
Feb 3, 2026	20.27	20.57	20.21	20.55	20.55	2.60%	9,570,802
Feb 2, 2026	20.39	20.58	20.02	20.03	20.03	-1.77%	11,537,390
Jan 30, 2026	21.00	21.09	20.20	20.39	20.39	-2.67%	13,465,920
Jan 29, 2026	21.09	21.99	20.91	20.95	20.95	-1.04%	16,619,300
Jan 28, 2026	21.60	21.78	21.13	21.17	21.17	-1.99%	11,170,050
Jan 27, 2026	21.54	21.95	21.11	21.60	21.60	-0.69%	12,858,350
Jan 26, 2026	22.60	23.10	21.58	21.75	21.75	-4.52%	19,344,200
Jan 23, 2026	22.54	23.07	22.52	22.78	22.78	0.53%	13,118,500
Jan 22, 2026	23.01	23.24	22.53	22.66	22.66	-1.13%	12,943,510
Jan 21, 2026	22.59	23.25	22.43	22.92	22.92	0.22%	12,920,010
Jan 20, 2026	23.70	23.90	22.68	22.87	22.87	-5.26%	22,003,900
Jan 19, 2026	22.93	25.18	22.65	24.14	24.14	5.05%	35,618,470
Jan 16, 2026	23.51	24.10	22.98	22.98	22.98	-3.97%	23,622,391
Jan 15, 2026	24.96	24.96	23.75	23.93	23.93	-6.78%	35,467,500
Jan 14, 2026	24.53	25.85	23.98	25.67	25.67	2.68%	63,216,610
Jan 13, 2026	24.07	25.97	22.81	25.00	25.00	5.71%	63,020,430
Jan 12, 2026	23.46	23.97	22.92	23.65	23.65	4.74%	47,363,380