SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	45.18	47.51	45.18	47.12	-	3.17%	11,700,200
Apr 7, 2026	45.18	46.19	45.18	45.67	45.67	1.94%	16,186,490
Apr 3, 2026	44.90	45.44	44.80	44.80	44.80	0.65%	14,242,740
Apr 2, 2026	46.00	46.00	44.16	44.51	44.51	-3.51%	17,101,460
Apr 1, 2026	46.31	46.49	45.57	46.13	46.13	2.19%	16,375,524
Mar 31, 2026	46.25	46.45	45.01	45.14	45.14	-2.44%	16,169,130
Mar 30, 2026	45.30	46.49	45.28	46.27	46.27	-0.22%	15,118,410
Mar 27, 2026	44.88	46.79	44.60	46.37	46.37	2.63%	22,259,071
Mar 26, 2026	45.88	46.24	44.95	45.18	45.18	-2.44%	15,582,880
Mar 25, 2026	45.68	46.96	45.68	46.31	46.31	3.14%	24,715,650
Mar 24, 2026	45.14	45.27	43.58	44.90	44.90	1.58%	19,793,350
Mar 23, 2026	46.00	46.39	43.91	44.20	44.20	-5.19%	27,914,370
Mar 20, 2026	47.56	48.13	46.60	46.62	46.62	-1.10%	22,169,460
Mar 19, 2026	47.67	48.05	46.82	47.14	47.14	-2.46%	18,125,640
Mar 18, 2026	47.86	48.47	47.33	48.33	48.33	1.75%	17,500,150
Mar 17, 2026	49.48	49.48	47.49	47.50	47.50	-4.02%	22,117,810
Mar 16, 2026	48.89	49.64	47.57	49.49	49.49	-1.77%	36,550,270
Mar 13, 2026	50.00	51.88	49.80	50.38	50.38	-0.24%	24,081,080
Mar 12, 2026	51.07	51.88	50.05	50.50	50.50	-1.10%	22,329,170
Mar 11, 2026	51.53	52.63	50.80	51.06	51.06	-0.89%	24,282,680
Mar 10, 2026	51.30	51.72	50.54	51.52	51.52	2.49%	25,690,073
Mar 9, 2026	50.00	50.54	48.38	50.27	50.27	-2.50%	34,450,420
Mar 6, 2026	52.17	52.66	51.50	51.56	51.56	-1.34%	24,322,520
Mar 5, 2026	52.70	53.92	51.78	52.26	52.26	2.57%	39,126,738
Mar 4, 2026	51.00	52.55	50.50	50.95	50.95	-0.37%	29,548,970
Mar 3, 2026	55.35	56.25	50.91	51.14	51.14	-7.61%	53,421,189
Mar 2, 2026	55.49	56.77	55.08	55.35	55.35	-2.74%	35,189,330
Feb 27, 2026	56.36	56.99	55.51	56.91	56.91	-0.37%	31,978,410
Feb 26, 2026	57.09	57.55	56.33	57.12	57.12	-0.80%	43,460,230
Feb 25, 2026	55.08	58.00	54.45	57.58	57.58	3.10%	61,514,460
Feb 24, 2026	53.91	56.60	52.70	55.85	55.85	3.62%	49,569,152
Feb 13, 2026	53.22	55.18	53.10	53.90	53.90	-0.35%	30,798,338
Feb 12, 2026	54.54	55.15	53.72	54.09	54.09	-0.18%	28,905,460
Feb 11, 2026	54.25	55.88	54.08	54.19	54.19	-2.02%	29,437,930
Feb 10, 2026	54.44	56.89	54.31	55.31	55.31	1.32%	51,475,380
Feb 9, 2026	55.00	55.33	53.88	54.59	54.59	3.53%	39,196,390
Feb 6, 2026	52.03	53.34	52.00	52.73	52.73	0.25%	22,333,320
Feb 5, 2026	53.03	53.39	51.57	52.60	52.60	-2.41%	29,037,067
Feb 4, 2026	53.68	54.15	52.80	53.90	53.90	-0.68%	26,524,610
Feb 3, 2026	53.75	54.33	53.08	54.27	54.27	2.88%	30,222,440
Feb 2, 2026	55.00	55.16	52.70	52.75	52.75	-4.47%	34,044,770
Jan 30, 2026	56.00	56.58	53.01	55.22	55.22	-1.95%	52,933,960
Jan 29, 2026	57.50	58.53	56.32	56.32	56.32	-4.01%	45,790,780
Jan 28, 2026	57.62	59.80	57.33	58.67	58.67	1.89%	61,400,850
Jan 27, 2026	56.75	58.10	56.31	57.58	57.58	1.04%	45,355,220
Jan 26, 2026	59.54	60.06	56.58	56.99	56.99	-4.31%	53,837,170
Jan 23, 2026	58.16	60.30	57.65	59.56	59.56	2.35%	63,921,540
Jan 22, 2026	61.81	62.20	57.65	58.19	58.19	-4.87%	82,150,278
Jan 21, 2026	61.00	63.43	59.57	61.17	61.17	-2.46%	77,692,600
Jan 20, 2026	60.01	62.80	58.41	62.71	62.71	3.82%	102,817,000