SHE:300377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.91	20.12	18.93	18.95	18.95	-4.44%	35,148,835
Mar 19, 2026	19.65	20.38	19.58	19.83	19.83	-0.80%	32,157,490
Mar 18, 2026	19.99	20.09	19.63	19.99	19.99	-0.05%	27,342,190
Mar 17, 2026	19.98	20.67	19.84	20.00	20.00	0.50%	45,532,970
Mar 16, 2026	19.41	19.95	19.30	19.90	19.90	3.11%	28,875,340
Mar 13, 2026	19.93	19.95	19.30	19.30	19.30	-3.98%	32,140,240
Mar 12, 2026	20.00	20.48	19.94	20.10	20.10	-0.20%	26,334,546
Mar 11, 2026	20.33	20.62	20.11	20.14	20.14	-1.52%	27,553,731
Mar 10, 2026	20.60	20.98	20.10	20.45	20.45	-	35,035,120
Mar 9, 2026	19.90	20.49	19.72	20.45	20.45	-0.73%	36,328,280
Mar 6, 2026	19.80	20.97	19.73	20.60	20.60	3.15%	38,004,019
Mar 5, 2026	20.44	20.55	19.75	19.97	19.97	0.45%	29,478,137
Mar 4, 2026	19.50	20.26	19.42	19.88	19.88	0.05%	29,304,810
Mar 3, 2026	21.45	21.72	19.72	19.87	19.87	-7.28%	57,269,930
Mar 2, 2026	21.75	22.15	20.99	21.43	21.43	-5.18%	56,073,892
Feb 27, 2026	22.10	22.83	22.03	22.60	22.60	1.89%	46,842,200
Feb 26, 2026	22.45	22.72	21.99	22.18	22.18	-1.07%	39,416,977
Feb 25, 2026	21.68	22.81	21.51	22.42	22.42	3.41%	55,168,880
Feb 24, 2026	21.59	21.84	21.40	21.68	21.68	1.26%	29,431,140
Feb 13, 2026	22.21	22.36	21.38	21.41	21.41	-1.92%	38,401,230
Feb 12, 2026	22.01	22.32	21.83	21.83	21.83	-1.80%	40,477,890
Feb 11, 2026	22.16	22.96	21.81	22.23	22.23	0.32%	58,986,370
Feb 10, 2026	22.32	22.57	22.00	22.16	22.16	-1.82%	47,211,818
Feb 9, 2026	22.49	22.92	22.25	22.57	22.57	0.40%	62,306,330
Feb 6, 2026	23.10	23.72	22.31	22.48	22.48	-4.01%	83,311,180
Feb 5, 2026	22.30	24.50	22.27	23.42	23.42	2.54%	111,011,900
Feb 4, 2026	21.71	23.45	21.55	22.84	22.84	3.21%	83,941,380
Feb 3, 2026	21.58	22.39	21.30	22.13	22.13	3.12%	66,029,580
Feb 2, 2026	20.90	22.14	20.72	21.46	21.46	2.63%	59,300,630
Jan 30, 2026	21.10	21.42	20.38	20.91	20.91	-2.52%	49,726,210
Jan 29, 2026	20.50	21.79	19.89	21.45	21.45	3.82%	68,828,900
Jan 28, 2026	20.50	21.17	20.50	20.66	20.66	-0.10%	31,537,240
Jan 27, 2026	20.71	20.82	19.98	20.68	20.68	-0.91%	37,225,974
Jan 26, 2026	21.48	21.77	20.63	20.87	20.87	-3.60%	49,354,513
Jan 23, 2026	21.20	21.97	21.13	21.65	21.65	2.03%	45,767,730
Jan 22, 2026	21.44	21.57	21.09	21.22	21.22	0.09%	31,835,090
Jan 21, 2026	21.48	21.77	21.13	21.20	21.20	-1.49%	37,860,920
Jan 20, 2026	22.53	22.65	21.21	21.52	21.52	-4.99%	63,420,160
Jan 19, 2026	22.21	22.79	21.80	22.65	22.65	0.89%	55,698,830
Jan 16, 2026	23.49	24.50	22.43	22.45	22.45	-2.73%	79,761,880
Jan 15, 2026	24.56	24.86	22.71	23.08	23.08	-7.16%	114,188,500
Jan 14, 2026	23.92	26.96	23.92	24.86	24.86	4.59%	182,409,200
Jan 13, 2026	25.25	25.27	23.60	23.77	23.77	-4.19%	115,318,700
Jan 12, 2026	22.50	25.26	22.50	24.81	24.81	10.96%	161,907,422
Jan 9, 2026	21.85	23.00	21.80	22.36	22.36	2.52%	82,672,010
Jan 8, 2026	21.54	21.98	21.44	21.81	21.81	-0.82%	68,810,210
Jan 7, 2026	23.19	23.28	21.92	21.99	21.99	-7.45%	117,205,351
Jan 6, 2026	22.48	24.00	22.45	23.76	23.76	4.30%	135,229,100
Jan 5, 2026	22.52	22.95	22.20	22.78	22.78	1.02%	90,761,185
Dec 31, 2025	23.15	23.95	22.55	22.55	22.55	-3.26%	91,452,860