SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.87	19.91	19.29	19.75	19.75	-1.59%	13,452,100
Mar 26, 2026	20.32	20.84	19.98	20.07	20.07	-2.19%	13,093,490
Mar 25, 2026	20.70	20.92	20.33	20.52	20.52	-0.63%	19,831,010
Mar 24, 2026	19.30	21.34	19.22	20.65	20.65	9.84%	28,251,320
Mar 23, 2026	19.70	20.48	18.57	18.80	18.80	-6.65%	20,716,970
Mar 20, 2026	20.90	21.14	20.05	20.14	20.14	-3.64%	20,669,841
Mar 19, 2026	19.67	22.00	19.50	20.90	20.90	4.40%	31,322,513
Mar 18, 2026	17.65	20.50	17.65	20.02	20.02	13.43%	30,593,170
Mar 17, 2026	18.35	18.54	17.57	17.65	17.65	-3.71%	9,838,557
Mar 16, 2026	18.70	18.72	18.13	18.33	18.33	-2.91%	11,463,780
Mar 13, 2026	19.06	19.55	18.83	18.88	18.88	-2.58%	15,083,650
Mar 12, 2026	18.92	19.56	18.80	19.38	19.38	2.22%	22,362,340
Mar 11, 2026	18.87	19.36	18.81	18.96	18.96	0.69%	19,739,460
Mar 10, 2026	18.98	19.20	18.71	18.83	18.83	-0.11%	18,016,200
Mar 9, 2026	18.60	18.96	18.42	18.85	18.85	-1.82%	26,885,390
Mar 6, 2026	19.81	19.81	18.54	19.20	19.20	-6.98%	37,067,260
Mar 5, 2026	17.47	20.64	17.47	20.64	20.64	20.00%	19,655,330
Mar 4, 2026	17.34	17.39	17.02	17.20	17.20	-1.49%	5,366,362
Mar 3, 2026	18.13	18.50	17.41	17.46	17.46	-3.43%	8,284,778
Mar 2, 2026	18.60	18.60	17.94	18.08	18.08	-3.32%	7,455,289
Feb 27, 2026	18.60	19.20	18.43	18.70	18.70	-0.43%	6,554,331
Feb 26, 2026	18.30	18.78	18.18	18.78	18.78	2.96%	6,783,722
Feb 25, 2026	18.21	18.25	17.90	18.24	18.24	-0.11%	5,342,626
Feb 24, 2026	18.30	18.40	18.06	18.26	18.26	0.11%	5,703,706
Feb 13, 2026	18.10	18.46	18.10	18.24	18.24	0.33%	3,414,900
Feb 12, 2026	18.04	18.31	17.98	18.18	18.18	1.06%	4,005,200
Feb 11, 2026	18.04	18.14	17.90	17.99	17.99	-0.28%	4,089,600
Feb 10, 2026	18.06	18.39	17.96	18.04	18.04	-0.06%	5,051,506
Feb 9, 2026	18.37	18.37	17.95	18.05	18.05	-	5,703,033
Feb 6, 2026	17.85	18.38	17.70	18.05	18.05	0.67%	7,004,100
Feb 5, 2026	18.19	18.25	17.88	17.93	17.93	-1.54%	6,036,667
Feb 4, 2026	18.18	18.50	18.04	18.21	18.21	-	7,172,226
Feb 3, 2026	18.20	18.66	18.02	18.21	18.21	2.42%	14,909,020
Feb 2, 2026	19.55	19.56	17.71	17.78	17.78	-9.52%	22,164,030
Jan 30, 2026	18.67	19.91	18.38	19.65	19.65	4.52%	25,715,650
Jan 29, 2026	18.29	19.47	17.98	18.80	18.80	2.62%	14,317,520
Jan 28, 2026	18.56	18.64	18.20	18.32	18.32	-1.24%	4,972,631
Jan 27, 2026	18.23	18.61	17.86	18.55	18.55	1.37%	7,216,800
Jan 26, 2026	18.71	18.86	18.10	18.30	18.30	-1.82%	7,825,528
Jan 23, 2026	17.99	18.88	17.93	18.64	18.64	3.84%	12,393,240
Jan 22, 2026	18.20	18.20	17.85	17.95	17.95	-0.22%	7,260,600
Jan 21, 2026	18.01	18.24	17.86	17.99	17.99	-0.55%	7,493,605
Jan 20, 2026	18.02	18.37	17.89	18.09	18.09	-0.11%	8,253,198
Jan 19, 2026	18.09	18.34	17.95	18.11	18.11	0.89%	9,038,550
Jan 16, 2026	18.25	18.28	17.78	17.95	17.95	-0.55%	7,699,860
Jan 15, 2026	17.55	18.12	17.53	18.05	18.05	2.27%	11,180,567
Jan 14, 2026	17.90	18.07	17.40	17.65	17.65	-0.17%	14,700,410
Jan 13, 2026	17.32	18.27	17.13	17.68	17.68	1.67%	17,908,810
Jan 12, 2026	17.93	17.97	17.28	17.39	17.39	-0.69%	15,300,080
Jan 9, 2026	18.60	18.63	17.22	17.51	17.51	-5.81%	25,831,750