SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	55.60	55.60	52.32	52.74	-	-0.40%	2,609,550
Mar 17, 2026	54.60	54.96	52.88	52.95	52.95	-2.56%	10,029,740
Mar 16, 2026	54.92	55.62	53.52	54.34	54.34	-1.40%	12,968,810
Mar 13, 2026	55.60	56.33	54.70	55.11	55.11	-1.25%	10,840,803
Mar 12, 2026	56.65	57.20	55.69	55.81	55.81	-1.31%	6,528,406
Mar 11, 2026	57.69	57.97	56.20	56.55	56.55	-2.16%	8,126,735
Mar 10, 2026	57.22	58.44	57.00	57.80	57.80	2.25%	6,706,580
Mar 9, 2026	55.94	56.87	54.91	56.53	56.53	-1.46%	8,665,255
Mar 6, 2026	56.51	58.40	56.41	57.37	57.37	1.06%	6,858,261
Mar 5, 2026	56.68	57.32	55.92	56.77	56.77	1.27%	6,787,222
Mar 4, 2026	56.80	57.30	55.80	56.06	56.06	-1.44%	6,694,681
Mar 3, 2026	58.84	59.20	56.70	56.88	56.88	-3.33%	9,601,432
Mar 2, 2026	58.60	59.65	57.78	58.84	58.84	-1.34%	8,263,968
Feb 27, 2026	60.18	61.15	59.42	59.64	59.64	-1.42%	6,184,204
Feb 26, 2026	60.50	61.44	59.68	60.50	60.50	-1.26%	6,654,141
Feb 25, 2026	60.18	61.28	59.40	61.27	61.27	1.61%	9,563,053
Feb 24, 2026	61.22	61.33	59.66	60.30	60.30	-0.95%	9,086,530
Feb 13, 2026	63.61	63.80	60.85	60.88	60.88	-4.90%	12,331,290
Feb 12, 2026	65.42	66.82	63.86	64.02	64.02	-2.14%	10,265,780
Feb 11, 2026	66.39	67.08	65.26	65.42	65.42	-1.77%	7,376,558
Feb 10, 2026	65.58	67.85	64.90	66.60	66.60	1.56%	11,147,483
Feb 9, 2026	65.91	66.30	64.41	65.58	65.58	-0.11%	9,849,723
Feb 6, 2026	63.00	66.43	62.92	65.65	65.65	3.06%	17,501,220
Feb 5, 2026	64.90	65.26	63.30	63.70	63.70	-1.91%	11,830,290
Feb 4, 2026	63.19	65.59	61.92	64.94	64.94	2.75%	16,977,250
Feb 3, 2026	61.21	64.05	60.45	63.20	63.20	4.97%	16,469,970
Feb 2, 2026	62.90	63.10	60.20	60.21	60.21	-4.44%	17,696,500
Jan 30, 2026	60.08	66.47	60.08	63.01	63.01	6.96%	23,051,587
Jan 29, 2026	56.60	59.80	55.93	58.91	58.91	3.51%	13,376,646
Jan 28, 2026	58.58	58.81	56.71	56.91	56.91	-2.72%	10,207,570
Jan 27, 2026	59.47	59.89	58.20	58.50	58.50	-0.70%	8,920,832
Jan 26, 2026	60.31	60.31	58.68	58.91	58.91	-2.50%	11,691,690
Jan 23, 2026	60.23	62.07	60.17	60.42	60.42	0.23%	8,906,669
Jan 22, 2026	60.08	60.59	59.47	60.28	60.28	0.52%	6,896,602
Jan 21, 2026	60.20	61.22	59.17	59.97	59.97	-0.10%	7,320,541
Jan 20, 2026	60.45	61.05	59.40	60.03	60.03	-0.60%	7,678,250
Jan 19, 2026	60.76	61.48	59.46	60.39	60.39	-0.54%	10,615,770
Jan 16, 2026	62.79	62.99	60.53	60.72	60.72	-3.25%	13,047,756
Jan 15, 2026	62.58	64.48	61.84	62.76	62.76	-0.38%	11,087,801
Jan 14, 2026	61.80	64.64	61.66	63.00	63.00	0.16%	17,684,350
Jan 13, 2026	60.95	65.00	60.91	62.90	62.90	5.22%	22,635,058
Jan 12, 2026	59.98	61.41	59.30	59.78	59.78	-0.68%	11,558,170
Jan 9, 2026	60.54	61.10	59.34	60.19	60.19	-0.69%	13,484,130
Jan 8, 2026	60.95	61.86	60.20	60.61	60.61	0.51%	10,600,740
Jan 7, 2026	58.98	60.80	58.70	60.30	60.30	2.24%	11,977,860
Jan 6, 2026	59.18	59.43	58.14	58.98	58.98	-0.32%	8,822,488
Jan 5, 2026	56.80	59.88	56.22	59.17	59.17	4.36%	14,236,591
Dec 31, 2025	56.55	57.41	56.30	56.70	56.70	0.12%	8,355,899
Dec 30, 2025	55.92	56.98	55.66	56.63	56.63	1.27%	9,138,112
Dec 29, 2025	54.88	56.68	54.66	55.92	55.92	1.47%	10,555,937