SHE:300357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	24.02	24.33	23.41	23.56	23.56	-2.04%	13,134,900
Mar 24, 2026	23.88	24.14	23.53	24.05	24.05	2.04%	7,530,996
Mar 23, 2026	24.55	24.66	23.28	23.57	23.57	-5.76%	10,793,464
Mar 20, 2026	25.53	25.76	25.01	25.01	25.01	-2.00%	7,839,175
Mar 19, 2026	25.80	26.08	25.45	25.52	25.52	-2.48%	10,966,020
Mar 18, 2026	25.06	26.58	24.89	26.17	26.17	4.39%	20,261,480
Mar 17, 2026	25.11	25.53	25.04	25.07	25.07	0.04%	7,341,657
Mar 16, 2026	25.21	25.32	24.84	25.06	25.06	-0.60%	6,599,169
Mar 13, 2026	24.90	25.45	24.86	25.21	25.21	0.88%	9,199,131
Mar 12, 2026	24.94	25.29	24.76	24.99	24.99	1.09%	8,784,800
Mar 11, 2026	24.67	24.86	24.52	24.72	24.72	0.12%	5,839,607
Mar 10, 2026	24.40	24.75	24.36	24.69	24.69	2.24%	6,939,560
Mar 9, 2026	24.23	24.33	23.89	24.15	24.15	-1.67%	9,012,175
Mar 6, 2026	23.94	24.65	23.93	24.56	24.56	2.16%	7,778,306
Mar 5, 2026	24.44	24.54	23.82	24.04	24.04	-0.04%	9,207,114
Mar 4, 2026	24.43	24.76	23.91	24.05	24.05	-2.28%	9,531,151
Mar 3, 2026	25.93	26.01	24.51	24.61	24.61	-4.91%	11,156,701
Mar 2, 2026	26.65	26.82	25.56	25.88	25.88	-3.50%	11,481,830
Feb 27, 2026	26.90	27.00	26.60	26.82	26.82	-0.63%	5,526,244
Feb 26, 2026	27.36	27.52	26.75	26.99	26.99	-1.35%	8,337,200
Feb 25, 2026	27.39	27.55	27.20	27.36	27.36	0.11%	5,154,435
Feb 24, 2026	27.58	27.67	27.30	27.33	27.33	-0.04%	4,461,017
Feb 13, 2026	27.70	27.95	27.33	27.34	27.34	-1.80%	3,850,710
Feb 12, 2026	27.76	28.17	27.71	27.84	27.84	0.29%	3,793,431
Feb 11, 2026	27.82	27.97	27.71	27.76	27.76	-0.25%	2,712,816
Feb 10, 2026	27.98	28.04	27.70	27.83	27.83	0.11%	3,484,772
Feb 9, 2026	27.86	28.00	27.68	27.80	27.80	0.32%	3,608,760
Feb 6, 2026	27.52	28.05	27.52	27.71	27.71	-0.11%	4,624,462
Feb 5, 2026	27.86	27.97	27.64	27.74	27.74	-0.43%	5,692,117
Feb 4, 2026	27.68	27.94	27.45	27.86	27.86	0.36%	4,669,348
Feb 3, 2026	27.64	27.84	27.15	27.76	27.76	1.02%	6,066,270
Feb 2, 2026	28.45	28.67	27.46	27.48	27.48	-3.58%	6,308,910
Jan 30, 2026	29.00	29.30	28.41	28.50	28.50	-2.03%	5,433,090
Jan 29, 2026	28.98	29.48	28.71	29.09	29.09	0.28%	4,906,700
Jan 28, 2026	29.36	29.58	29.00	29.01	29.01	-1.33%	3,971,080
Jan 27, 2026	29.99	29.99	28.81	29.40	29.40	-2.00%	5,276,188
Jan 26, 2026	30.25	30.29	29.21	30.00	30.00	-0.27%	7,694,029
Jan 23, 2026	29.97	30.26	29.83	30.08	30.08	0.87%	5,792,104
Jan 22, 2026	30.55	30.72	29.69	29.82	29.82	-2.29%	6,514,741
Jan 21, 2026	30.37	30.80	30.30	30.52	30.52	-0.20%	4,644,983
Jan 20, 2026	30.61	30.96	30.23	30.58	30.58	-	4,366,500
Jan 19, 2026	30.50	31.30	30.40	30.58	30.48	0.10%	5,248,139
Jan 16, 2026	31.00	31.15	30.41	30.55	30.45	-1.10%	4,769,969
Jan 15, 2026	30.89	31.24	30.63	30.89	30.79	-0.58%	5,611,387
Jan 14, 2026	31.60	31.93	30.65	31.07	30.97	-0.61%	10,965,330
Jan 13, 2026	31.10	32.11	31.03	31.26	31.16	1.33%	9,805,504
Jan 12, 2026	31.33	31.55	30.50	30.85	30.75	-1.12%	8,362,587
Jan 9, 2026	30.53	31.24	30.45	31.20	31.10	2.43%	7,072,775
Jan 8, 2026	30.54	30.83	30.31	30.46	30.36	-0.39%	5,048,523
Jan 7, 2026	30.28	30.89	30.08	30.58	30.48	0.92%	6,514,647