SHE:300360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.98	16.43	15.90	16.37	16.37	1.30%	5,625,797
Mar 26, 2026	16.40	16.50	16.07	16.16	16.16	-1.88%	7,423,830
Mar 25, 2026	16.29	16.58	16.25	16.47	16.47	1.35%	7,694,963
Mar 24, 2026	16.43	16.50	15.91	16.25	16.25	2.46%	8,628,753
Mar 23, 2026	16.42	16.52	15.81	15.86	15.86	-5.26%	13,319,610
Mar 20, 2026	16.88	17.04	16.59	16.74	16.74	-0.53%	8,846,587
Mar 19, 2026	17.13	17.19	16.71	16.83	16.83	-2.83%	10,795,750
Mar 18, 2026	17.10	17.36	17.04	17.32	17.32	1.58%	8,621,720
Mar 17, 2026	17.45	17.53	17.03	17.05	17.05	-2.01%	12,758,100
Mar 16, 2026	17.90	17.98	17.32	17.40	17.40	-2.90%	12,878,110
Mar 13, 2026	18.45	18.53	17.81	17.92	17.92	-3.34%	16,236,840
Mar 12, 2026	18.78	18.83	18.39	18.54	18.54	-1.90%	15,148,190
Mar 11, 2026	18.88	18.92	18.59	18.90	18.90	-0.32%	15,819,180
Mar 10, 2026	19.10	19.11	18.75	18.96	18.96	-0.84%	21,809,660
Mar 9, 2026	18.24	19.37	18.23	19.12	19.12	2.74%	34,981,080
Mar 6, 2026	18.27	18.85	18.27	18.61	18.61	2.20%	27,224,050
Mar 5, 2026	17.74	18.33	17.74	18.21	18.21	4.00%	23,654,470
Mar 4, 2026	17.03	17.75	17.03	17.51	17.51	1.74%	12,609,682
Mar 3, 2026	17.90	18.09	17.19	17.21	17.21	-3.91%	14,381,710
Mar 2, 2026	17.92	18.27	17.70	17.91	17.91	-1.54%	13,153,050
Feb 27, 2026	18.12	18.29	18.00	18.19	18.19	-0.22%	10,416,491
Feb 26, 2026	17.98	18.29	17.88	18.23	18.23	1.73%	13,673,520
Feb 25, 2026	17.76	18.04	17.71	17.92	17.92	0.67%	12,050,490
Feb 24, 2026	17.53	17.84	17.51	17.80	17.80	2.42%	14,186,520
Feb 13, 2026	17.60	17.75	17.35	17.38	17.38	-1.53%	9,255,424
Feb 12, 2026	17.54	17.80	17.33	17.65	17.65	1.20%	13,009,200
Feb 11, 2026	17.46	17.67	17.42	17.44	17.44	-0.11%	7,785,762
Feb 10, 2026	17.51	17.68	17.27	17.46	17.46	-0.29%	8,332,941
Feb 9, 2026	17.53	18.00	17.42	17.51	17.51	1.68%	11,039,140
Feb 6, 2026	17.08	17.54	17.03	17.22	17.22	-0.12%	7,920,930
Feb 5, 2026	17.60	17.69	17.16	17.24	17.24	-2.54%	10,045,500
Feb 4, 2026	17.65	17.91	17.49	17.69	17.69	-0.34%	10,143,680
Feb 3, 2026	17.26	17.78	17.20	17.75	17.75	3.50%	15,901,130
Feb 2, 2026	17.18	17.71	17.13	17.15	17.15	-0.17%	15,149,890
Jan 30, 2026	17.15	17.29	16.72	17.18	17.18	-0.41%	13,332,984
Jan 29, 2026	17.59	17.70	17.19	17.25	17.25	-1.99%	13,174,090
Jan 28, 2026	17.80	17.83	17.57	17.60	17.60	-1.40%	12,415,520
Jan 27, 2026	18.17	18.18	17.26	17.85	17.85	-1.76%	19,742,360
Jan 26, 2026	18.68	18.72	18.03	18.17	18.17	-2.99%	21,670,860
Jan 23, 2026	18.55	19.00	18.40	18.73	18.73	1.35%	21,357,997
Jan 22, 2026	18.59	18.73	18.30	18.48	18.48	-0.43%	16,457,101
Jan 21, 2026	18.70	18.89	18.46	18.56	18.56	-2.16%	22,914,940
Jan 20, 2026	19.11	19.30	18.73	18.97	18.97	-0.68%	29,182,270
Jan 19, 2026	18.38	19.41	18.19	19.10	19.10	5.00%	43,658,490
Jan 16, 2026	18.65	19.30	18.17	18.19	18.19	2.59%	43,903,696
Jan 15, 2026	17.62	17.88	17.49	17.73	17.73	-0.11%	17,795,160
Jan 14, 2026	17.83	18.27	17.51	17.75	17.75	-0.50%	26,779,363
Jan 13, 2026	18.31	18.31	17.65	17.84	17.84	-3.25%	29,460,565
Jan 12, 2026	17.85	18.55	17.65	18.44	18.44	3.60%	32,101,204
Jan 9, 2026	18.07	18.45	17.71	17.80	17.80	-0.89%	29,712,090