SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.28	19.26	18.24	18.93	18.93	3.44%	14,083,000
Mar 5, 2026	18.65	18.68	18.09	18.30	18.30	-0.54%	9,636,937
Mar 4, 2026	17.75	18.65	17.54	18.40	18.40	1.83%	14,425,970
Mar 3, 2026	19.40	19.66	18.03	18.07	18.07	-7.14%	18,742,400
Mar 2, 2026	19.55	19.95	19.30	19.46	19.46	-1.32%	16,627,765
Feb 27, 2026	19.62	20.04	19.59	19.72	19.72	-0.05%	13,164,840
Feb 26, 2026	19.55	19.79	19.27	19.73	19.73	0.51%	11,472,480
Feb 25, 2026	19.67	19.88	19.36	19.63	19.63	0.31%	14,364,200
Feb 24, 2026	19.39	19.87	19.19	19.57	19.57	0.88%	16,695,218
Feb 13, 2026	18.20	19.58	18.17	19.40	19.40	6.59%	27,879,970
Feb 12, 2026	18.21	18.53	18.05	18.20	18.20	-0.11%	7,514,879
Feb 11, 2026	18.45	18.57	18.20	18.22	18.22	-1.46%	7,300,171
Feb 10, 2026	18.67	18.69	18.21	18.49	18.49	-0.86%	6,911,327
Feb 9, 2026	18.82	18.94	18.58	18.65	18.65	0.76%	7,231,402
Feb 6, 2026	18.65	19.08	18.50	18.51	18.51	-2.01%	9,293,326
Feb 5, 2026	18.91	19.45	18.89	18.89	18.89	-0.94%	11,380,410
Feb 4, 2026	18.66	19.50	18.66	19.07	19.07	1.87%	16,073,830
Feb 3, 2026	17.99	18.74	17.90	18.72	18.72	5.29%	12,434,810
Feb 2, 2026	18.23	18.68	17.75	17.78	17.78	-3.42%	9,767,680
Jan 30, 2026	18.40	18.71	17.94	18.41	18.41	0.05%	12,688,580
Jan 29, 2026	18.89	19.30	18.39	18.40	18.40	-4.07%	15,960,570
Jan 28, 2026	19.16	20.10	19.10	19.18	19.18	0.21%	15,956,970
Jan 27, 2026	18.74	19.23	18.18	19.14	19.14	1.43%	14,116,190
Jan 26, 2026	19.82	19.86	18.66	18.87	18.87	-5.37%	21,279,590
Jan 23, 2026	19.86	20.08	19.45	19.94	19.94	0.10%	24,131,991
Jan 22, 2026	19.05	20.07	18.98	19.92	19.92	4.02%	27,571,570
Jan 21, 2026	19.13	19.45	18.96	19.15	19.15	-1.19%	11,640,070
Jan 20, 2026	19.78	19.93	19.04	19.38	19.38	-3.05%	19,726,960
Jan 19, 2026	18.92	20.15	18.80	19.99	19.99	4.66%	24,230,000
Jan 16, 2026	20.05	20.20	19.06	19.10	19.10	-4.31%	20,817,921
Jan 15, 2026	18.95	20.88	18.54	19.96	19.96	4.72%	33,717,640
Jan 14, 2026	19.42	19.82	18.70	19.06	19.06	-1.90%	28,952,350
Jan 13, 2026	20.77	20.77	19.25	19.43	19.43	-7.96%	36,058,320
Jan 12, 2026	20.32	21.60	19.75	21.11	21.11	5.81%	49,193,990
Jan 9, 2026	19.60	21.07	19.60	19.95	19.95	3.48%	51,442,724
Jan 8, 2026	18.63	19.37	18.51	19.28	19.28	2.83%	27,956,230
Jan 7, 2026	18.76	18.83	18.34	18.75	18.75	-1.00%	18,612,600
Jan 6, 2026	18.16	18.96	17.90	18.94	18.94	4.24%	24,901,723
Jan 5, 2026	18.66	18.76	18.02	18.17	18.17	-0.76%	15,152,730
Dec 31, 2025	18.23	18.53	18.01	18.31	18.31	0.33%	13,712,800
Dec 30, 2025	18.34	18.84	18.15	18.25	18.25	-1.08%	18,751,160
Dec 29, 2025	18.38	18.49	18.07	18.45	18.45	0.49%	17,716,000
Dec 26, 2025	18.81	18.94	18.22	18.36	18.36	-2.29%	21,193,110
Dec 25, 2025	17.83	19.60	17.79	18.79	18.79	5.62%	33,716,050
Dec 24, 2025	16.75	17.88	16.60	17.79	17.79	5.45%	23,545,595
Dec 23, 2025	17.17	17.45	16.70	16.87	16.87	-1.75%	15,033,400
Dec 22, 2025	17.57	17.67	17.12	17.17	17.17	-2.05%	14,560,310
Dec 19, 2025	16.92	18.14	16.92	17.53	17.53	3.67%	18,071,100
Dec 18, 2025	16.59	17.18	16.42	16.91	16.91	1.08%	12,007,900
Dec 17, 2025	17.02	17.25	16.28	16.73	16.73	-1.93%	14,537,821