SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.65	51.75	48.65	50.00	50.00	-1.44%	53,108,947
Mar 26, 2026	48.66	51.95	46.20	50.73	50.73	6.67%	74,526,714
Mar 25, 2026	46.60	48.68	45.47	47.56	47.56	2.77%	56,813,250
Mar 24, 2026	47.50	47.90	43.85	46.28	46.28	-1.70%	56,663,060
Mar 23, 2026	44.88	49.23	44.81	47.08	47.08	1.93%	64,455,264
Mar 20, 2026	45.78	49.25	44.80	46.19	46.19	0.92%	69,350,690
Mar 19, 2026	43.50	46.68	42.66	45.77	45.77	1.80%	62,531,600
Mar 18, 2026	41.77	45.68	41.77	44.96	44.96	8.42%	58,309,920
Mar 17, 2026	41.72	43.18	41.40	41.47	41.47	-1.19%	26,675,990
Mar 16, 2026	40.47	42.49	40.20	41.97	41.97	3.71%	33,050,870
Mar 13, 2026	41.83	42.37	40.23	40.47	40.47	-3.11%	24,813,160
Mar 12, 2026	42.40	42.60	41.06	41.77	41.77	-2.11%	20,709,810
Mar 11, 2026	43.70	44.16	42.51	42.67	42.67	-2.31%	21,923,900
Mar 10, 2026	42.80	44.33	42.71	43.68	43.68	2.39%	24,987,154
Mar 9, 2026	41.20	42.69	41.01	42.66	42.66	0.09%	21,504,541
Mar 6, 2026	42.11	43.46	41.81	42.62	42.62	0.14%	23,114,420
Mar 5, 2026	42.99	43.20	41.48	42.56	42.56	1.33%	26,773,530
Mar 4, 2026	41.20	42.80	41.20	42.00	42.00	1.16%	29,760,160
Mar 3, 2026	46.30	46.88	41.45	41.52	41.52	-11.90%	57,486,040
Mar 2, 2026	45.10	49.35	45.10	47.13	47.13	1.90%	55,620,600
Feb 27, 2026	45.36	47.76	45.31	46.25	46.25	1.27%	47,099,390
Feb 26, 2026	45.00	46.46	44.40	45.67	45.67	-0.22%	31,879,260
Feb 25, 2026	45.00	46.38	44.21	45.77	45.77	1.71%	35,629,270
Feb 24, 2026	45.87	46.25	44.78	45.00	45.00	-1.32%	28,836,160
Feb 13, 2026	44.96	47.29	44.56	45.60	45.60	0.93%	39,537,630
Feb 12, 2026	45.90	46.12	44.99	45.18	45.18	-2.02%	33,892,340
Feb 11, 2026	48.42	48.80	46.00	46.11	46.11	-4.59%	44,727,880
Feb 10, 2026	50.00	50.00	47.10	48.33	48.33	-3.90%	45,583,240
Feb 9, 2026	51.72	52.10	49.49	50.29	50.29	-0.83%	53,076,035
Feb 6, 2026	51.76	54.75	50.71	50.71	50.71	-2.87%	51,547,200
Feb 5, 2026	50.80	53.76	50.70	52.21	52.21	-1.88%	48,267,080
Feb 4, 2026	56.15	56.40	51.95	53.21	53.21	-5.24%	73,758,481
Feb 3, 2026	55.77	56.81	53.22	56.15	56.15	3.41%	92,449,732
Feb 2, 2026	52.11	57.50	52.11	54.30	54.30	8.95%	87,743,154
Jan 30, 2026	52.41	53.40	47.85	49.84	49.84	-4.17%	61,609,180
Jan 29, 2026	52.25	54.60	51.42	52.01	52.01	-2.66%	55,827,490
Jan 28, 2026	57.10	57.99	52.50	53.43	53.43	-5.28%	62,418,890
Jan 27, 2026	55.00	58.97	54.56	56.41	56.41	3.32%	67,876,680
Jan 26, 2026	60.00	61.02	54.18	54.60	54.60	-10.89%	87,934,345
Jan 23, 2026	58.24	62.66	56.27	61.27	61.27	9.22%	102,072,000
Jan 22, 2026	49.83	57.13	48.89	56.10	56.10	12.92%	93,328,230
Jan 21, 2026	53.26	55.10	49.20	49.68	49.68	-4.86%	80,065,300
Jan 20, 2026	57.61	59.20	51.12	52.22	52.22	-7.74%	90,677,270
Jan 19, 2026	55.49	59.49	54.35	56.60	56.60	2.00%	80,626,530
Jan 16, 2026	51.00	57.82	51.00	55.49	55.49	8.87%	85,025,380
Jan 15, 2026	51.81	54.80	49.01	50.97	50.97	-8.49%	96,650,990
Jan 14, 2026	54.39	58.50	52.70	55.70	55.70	5.00%	112,384,400
Jan 13, 2026	51.80	56.59	47.03	53.05	53.05	12.49%	141,967,900
Jan 12, 2026	40.98	47.16	40.90	47.16	47.16	20.00%	82,948,748
Jan 9, 2026	36.00	41.00	34.78	39.30	39.30	8.92%	128,430,300