SHE:300430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.15	20.96	20.06	20.79	20.79	3.12%	12,379,900
Mar 5, 2026	20.00	20.74	19.92	20.16	20.16	2.75%	13,783,590
Mar 4, 2026	19.52	19.85	19.42	19.62	19.62	-0.81%	8,767,792
Mar 3, 2026	21.38	21.55	19.73	19.78	19.78	-7.22%	14,449,760
Mar 2, 2026	21.73	22.05	21.26	21.32	21.32	-4.31%	12,132,010
Feb 27, 2026	21.85	22.28	21.81	22.28	22.28	1.46%	9,239,309
Feb 26, 2026	22.00	22.06	21.78	21.96	21.96	-0.72%	6,106,400
Feb 25, 2026	21.76	22.19	21.71	22.12	22.12	1.84%	7,302,480
Feb 24, 2026	22.15	22.25	21.40	21.72	21.72	-1.54%	7,536,600
Feb 13, 2026	21.81	22.24	21.73	22.06	22.06	0.82%	8,308,509
Feb 12, 2026	21.59	21.98	21.46	21.88	21.88	1.11%	5,706,300
Feb 11, 2026	21.88	22.03	21.59	21.64	21.64	-0.96%	5,333,900
Feb 10, 2026	21.94	22.08	21.80	21.85	21.85	-0.59%	6,577,240
Feb 9, 2026	21.64	22.18	21.63	21.98	21.98	2.81%	9,068,780
Feb 6, 2026	21.52	21.78	21.18	21.38	21.38	-0.97%	7,039,700
Feb 5, 2026	21.54	21.98	21.43	21.59	21.59	-0.51%	8,486,328
Feb 4, 2026	22.00	22.04	21.53	21.70	21.70	-1.05%	8,252,577
Feb 3, 2026	21.68	21.94	21.52	21.93	21.93	2.14%	8,800,500
Feb 2, 2026	21.49	21.98	21.33	21.47	21.47	-0.37%	7,861,799
Jan 30, 2026	21.60	21.77	21.12	21.55	21.55	-1.33%	8,518,000
Jan 29, 2026	21.91	22.69	21.66	21.84	21.84	-0.32%	12,684,990
Jan 28, 2026	22.35	22.58	21.84	21.91	21.91	-2.19%	8,424,298
Jan 27, 2026	22.59	22.59	21.66	22.40	22.40	-0.84%	11,948,080
Jan 26, 2026	23.04	23.17	22.25	22.59	22.59	-2.50%	13,681,840
Jan 23, 2026	23.03	23.38	22.71	23.17	23.17	2.34%	14,686,930
Jan 22, 2026	22.48	22.78	22.32	22.64	22.64	0.67%	10,094,800
Jan 21, 2026	22.64	22.97	22.40	22.49	22.49	-1.62%	12,037,425
Jan 20, 2026	23.88	23.99	22.55	22.86	22.86	-4.19%	18,500,680
Jan 19, 2026	23.72	24.31	23.71	23.86	23.86	-0.38%	13,681,560
Jan 16, 2026	25.34	25.47	23.70	23.95	23.95	-6.41%	27,292,470
Jan 15, 2026	24.90	25.82	24.64	25.59	25.59	0.63%	25,644,280
Jan 14, 2026	25.30	26.95	25.01	25.43	25.43	-1.47%	42,980,050
Jan 13, 2026	25.41	26.65	24.50	25.81	25.81	0.86%	48,993,600
Jan 12, 2026	24.95	25.92	24.68	25.59	25.59	3.69%	48,127,780
Jan 9, 2026	24.30	25.47	23.88	24.68	24.68	-1.75%	44,958,136
Jan 8, 2026	24.82	26.15	24.24	25.12	25.12	2.32%	58,976,040
Jan 7, 2026	27.01	27.17	24.26	24.55	24.55	-11.28%	72,161,610
Jan 6, 2026	24.70	27.67	24.50	27.67	27.67	19.99%	90,393,420
Jan 5, 2026	21.80	23.06	21.12	23.06	23.06	19.98%	44,566,972
Dec 31, 2025	19.30	19.48	19.08	19.22	19.22	-0.31%	4,933,733
Dec 30, 2025	19.42	19.57	19.24	19.28	19.28	-1.73%	7,047,500
Dec 29, 2025	19.21	20.15	19.20	19.62	19.62	1.82%	12,565,230
Dec 26, 2025	19.56	19.56	19.16	19.27	19.27	-1.48%	7,126,683
Dec 25, 2025	19.25	19.69	19.21	19.56	19.56	0.98%	9,885,387
Dec 24, 2025	18.97	19.48	18.71	19.37	19.37	2.38%	8,888,283
Dec 23, 2025	19.20	19.21	18.80	18.92	18.92	-2.17%	5,147,150
Dec 22, 2025	18.95	19.36	18.78	19.34	19.34	2.33%	8,331,520
Dec 19, 2025	18.61	19.08	18.58	18.90	18.90	1.29%	5,175,000
Dec 18, 2025	18.30	18.93	18.25	18.66	18.66	1.14%	7,127,260
Dec 17, 2025	18.16	18.55	18.06	18.45	18.45	1.65%	7,520,117