SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.19	111.00	107.68	108.70	-	-	135,800
Apr 27, 2026	110.11	111.00	107.68	108.70	108.70	0.60%	27,006,040
Apr 24, 2026	110.19	112.86	106.88	108.05	108.05	-1.94%	34,967,030
Apr 23, 2026	124.01	127.08	110.00	110.19	110.19	-8.27%	57,953,430
Apr 22, 2026	111.90	121.48	111.60	120.13	120.13	6.88%	42,837,870
Apr 21, 2026	110.00	113.66	109.48	112.40	112.40	1.34%	30,844,760
Apr 20, 2026	111.80	114.66	110.00	110.91	110.91	-1.15%	33,611,750
Apr 17, 2026	107.55	114.94	107.10	112.20	112.20	2.99%	38,476,570
Apr 16, 2026	108.74	110.44	105.60	108.94	108.94	1.91%	27,927,990
Apr 15, 2026	110.63	113.45	105.73	106.90	106.90	-2.95%	39,715,610
Apr 14, 2026	108.60	111.66	108.45	110.15	110.15	1.15%	41,076,810
Apr 13, 2026	101.66	110.85	101.61	108.90	108.90	7.67%	43,443,800
Apr 10, 2026	99.45	104.20	99.42	101.14	101.14	3.23%	32,235,370
Apr 9, 2026	98.00	99.47	97.50	97.98	97.98	-2.06%	21,812,090
Apr 8, 2026	98.98	100.31	97.00	100.04	100.04	5.36%	31,869,390
Apr 7, 2026	95.01	98.50	94.50	94.95	94.95	1.27%	22,781,850
Apr 3, 2026	92.05	95.62	91.48	93.76	93.76	2.66%	22,143,040
Apr 2, 2026	93.84	94.20	90.10	91.33	91.33	-3.66%	16,662,980
Apr 1, 2026	94.49	96.90	93.50	94.80	94.80	3.72%	20,833,240
Mar 31, 2026	94.89	95.48	91.20	91.40	91.40	-4.64%	19,566,480
Mar 30, 2026	92.71	96.70	91.53	95.85	95.85	1.75%	19,736,200
Mar 27, 2026	92.00	95.80	91.30	94.20	94.20	0.08%	16,311,233
Mar 26, 2026	96.53	97.74	93.59	94.12	94.12	-3.07%	19,287,800
Mar 25, 2026	96.02	99.89	96.02	97.10	97.10	2.25%	24,546,970
Mar 24, 2026	93.86	95.06	90.38	94.96	94.96	2.87%	23,037,780
Mar 23, 2026	93.96	96.96	91.33	92.31	92.31	-5.68%	27,448,840
Mar 20, 2026	101.98	102.60	97.64	97.87	97.87	-3.12%	27,556,191
Mar 19, 2026	105.00	105.79	100.01	101.02	101.02	-7.58%	31,150,650
Mar 18, 2026	110.72	111.65	106.15	109.30	109.30	-0.05%	26,308,310
Mar 17, 2026	124.50	126.22	109.22	109.35	109.35	-7.84%	46,587,360
Mar 16, 2026	113.10	118.80	109.18	118.65	118.65	4.17%	45,879,880
Mar 13, 2026	112.00	115.19	108.01	113.90	113.90	0.98%	38,487,066
Mar 12, 2026	113.72	117.00	110.15	112.79	112.79	-0.12%	24,480,970
Mar 11, 2026	113.90	118.33	112.30	112.93	112.93	-0.50%	30,827,590
Mar 10, 2026	110.15	115.66	109.92	113.50	113.50	5.93%	35,740,701
Mar 9, 2026	106.63	107.55	100.60	107.15	107.15	-2.85%	32,159,370
Mar 6, 2026	112.61	113.30	109.83	110.29	110.29	-2.81%	24,230,570
Mar 5, 2026	114.93	117.99	111.22	113.48	113.48	2.43%	40,475,830
Mar 4, 2026	111.18	113.86	109.00	110.79	110.79	-1.46%	35,957,180
Mar 3, 2026	130.80	130.82	112.00	112.43	112.43	-13.18%	64,722,020
Mar 2, 2026	134.32	135.88	128.10	129.50	129.50	-3.59%	44,387,150
Feb 27, 2026	127.43	134.93	124.91	134.32	134.32	3.31%	62,762,680
Feb 26, 2026	123.02	132.50	122.81	130.02	130.02	5.21%	64,819,690
Feb 25, 2026	103.00	124.63	102.00	123.58	123.58	18.99%	77,865,900
Feb 24, 2026	99.00	105.70	98.46	103.86	103.86	8.27%	42,023,240
Feb 13, 2026	99.42	99.90	95.81	95.93	95.93	-4.47%	23,580,471
Feb 12, 2026	99.00	101.88	97.30	100.42	100.42	1.43%	32,302,470
Feb 11, 2026	96.91	104.60	96.91	99.00	99.00	3.29%	41,150,180
Feb 10, 2026	93.87	99.29	92.90	95.85	95.85	1.65%	30,495,280
Feb 9, 2026	88.86	94.94	87.88	94.29	94.29	8.23%	30,209,260