SHE:300294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.33	18.90	18.25	18.85	18.85	1.84%	4,835,627
Mar 26, 2026	18.80	18.93	18.46	18.51	18.51	-1.54%	3,675,831
Mar 25, 2026	18.78	19.10	18.71	18.80	18.80	0.53%	6,410,896
Mar 24, 2026	18.78	18.78	18.50	18.70	18.70	1.25%	5,298,204
Mar 23, 2026	19.10	19.20	18.40	18.47	18.47	-5.43%	9,345,598
Mar 20, 2026	20.02	20.15	19.53	19.53	19.53	-2.35%	5,379,830
Mar 19, 2026	20.38	20.48	19.90	20.00	20.00	-2.39%	5,829,000
Mar 18, 2026	20.70	20.80	20.40	20.49	20.49	-1.11%	5,207,732
Mar 17, 2026	20.82	21.00	20.71	20.72	20.72	-0.38%	4,674,264
Mar 16, 2026	20.84	20.90	20.77	20.80	20.80	-0.24%	3,446,564
Mar 13, 2026	20.77	21.09	20.75	20.85	20.85	0.05%	4,302,889
Mar 12, 2026	20.90	20.92	20.76	20.84	20.84	-0.29%	3,747,700
Mar 11, 2026	21.00	21.00	20.85	20.90	20.90	-0.48%	4,052,382
Mar 10, 2026	21.04	21.11	20.86	21.00	21.00	0.53%	4,955,300
Mar 9, 2026	20.96	21.02	20.71	20.89	20.89	-1.51%	5,190,866
Mar 6, 2026	20.60	21.42	20.56	21.21	21.21	2.81%	7,006,332
Mar 5, 2026	20.91	20.96	20.59	20.63	20.63	-0.34%	4,457,500
Mar 4, 2026	21.36	21.49	20.68	20.70	20.70	-3.27%	7,143,361
Mar 3, 2026	21.88	22.02	21.34	21.40	21.40	-2.06%	5,363,356
Mar 2, 2026	22.05	22.20	21.80	21.85	21.85	-1.80%	4,975,191
Feb 27, 2026	22.25	22.31	22.15	22.25	22.25	-0.09%	2,205,307
Feb 26, 2026	22.31	22.48	22.15	22.27	22.27	-0.13%	3,282,449
Feb 25, 2026	22.17	22.48	22.11	22.30	22.30	0.59%	3,249,000
Feb 24, 2026	22.00	22.29	21.83	22.17	22.17	1.09%	3,978,762
Feb 13, 2026	22.32	22.37	21.91	21.93	21.93	-1.75%	5,497,167
Feb 12, 2026	22.48	22.49	22.22	22.32	22.32	-0.80%	2,930,062
Feb 11, 2026	22.47	22.53	22.43	22.50	22.50	0.13%	1,915,500
Feb 10, 2026	22.44	22.58	22.35	22.47	22.47	0.18%	2,706,050
Feb 9, 2026	22.49	22.51	22.30	22.43	22.43	0.31%	2,984,525
Feb 6, 2026	22.43	22.56	22.36	22.36	22.36	-0.40%	3,108,600
Feb 5, 2026	22.38	22.67	22.33	22.45	22.45	0.31%	3,747,900
Feb 4, 2026	22.29	22.42	22.11	22.38	22.38	0.13%	3,560,644
Feb 3, 2026	22.44	22.54	22.02	22.35	22.35	-0.13%	5,709,027
Feb 2, 2026	22.60	22.82	22.30	22.38	22.38	-2.48%	6,696,604
Jan 30, 2026	23.20	23.35	22.85	22.95	22.95	-0.86%	5,956,841
Jan 29, 2026	22.92	23.19	22.76	23.15	23.15	0.92%	6,318,358
Jan 28, 2026	23.29	23.29	22.93	22.94	22.94	-1.76%	7,417,572
Jan 27, 2026	23.74	23.76	23.00	23.35	23.35	-2.59%	11,349,630
Jan 26, 2026	23.20	23.99	23.09	23.97	23.97	3.45%	17,306,510
Jan 23, 2026	23.05	23.21	23.00	23.17	23.17	0.74%	5,576,675
Jan 22, 2026	22.95	23.07	22.85	23.00	23.00	0.22%	4,382,250
Jan 21, 2026	23.17	23.27	22.91	22.95	22.95	-1.08%	5,048,200
Jan 20, 2026	23.22	23.30	23.05	23.20	23.20	-	3,549,283
Jan 19, 2026	23.10	23.36	23.09	23.20	23.20	0.09%	4,002,500
Jan 16, 2026	23.31	23.38	23.10	23.18	23.18	-0.43%	3,502,091
Jan 15, 2026	23.40	23.53	23.16	23.28	23.28	-0.47%	4,519,591
Jan 14, 2026	23.69	23.85	23.31	23.39	23.39	-1.27%	8,052,092
Jan 13, 2026	23.67	23.99	23.50	23.69	23.69	0.08%	6,866,550
Jan 12, 2026	23.50	23.70	23.38	23.67	23.67	0.77%	5,511,898
Jan 9, 2026	23.29	23.49	23.26	23.49	23.49	0.82%	4,720,328