SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	84.44	88.00	83.75	85.31	85.31	-0.77%	43,854,930
Mar 20, 2026	88.00	89.58	85.31	85.97	85.97	-4.21%	51,862,860
Mar 19, 2026	84.30	93.33	84.10	89.75	89.75	3.27%	80,037,890
Mar 18, 2026	82.40	87.15	81.68	86.91	86.91	7.10%	61,173,300
Mar 17, 2026	84.40	84.51	81.03	81.15	81.15	-2.60%	34,520,980
Mar 16, 2026	83.55	83.88	81.35	83.32	83.32	-0.26%	37,882,100
Mar 13, 2026	87.92	88.41	83.42	83.54	83.54	-5.81%	61,855,590
Mar 12, 2026	91.12	92.98	87.39	88.69	88.69	-2.67%	55,915,860
Mar 11, 2026	94.33	96.30	91.08	91.12	91.12	-4.60%	62,205,780
Mar 10, 2026	99.00	99.90	94.21	95.51	95.51	-0.87%	67,623,580
Mar 9, 2026	91.00	98.70	87.54	96.35	96.35	3.42%	82,909,497
Mar 6, 2026	92.30	96.29	90.60	93.16	93.16	-1.63%	58,232,600
Mar 5, 2026	99.48	99.50	93.18	94.70	94.70	0.11%	81,984,580
Mar 4, 2026	93.13	98.36	92.70	94.60	94.60	-1.96%	73,743,070
Mar 3, 2026	101.02	102.40	94.18	96.49	96.49	-2.24%	107,343,200
Mar 2, 2026	102.49	103.10	97.79	98.70	98.70	-4.54%	92,097,070
Feb 27, 2026	97.89	106.33	97.60	103.39	103.39	1.19%	126,191,100
Feb 26, 2026	90.04	104.16	90.04	102.17	102.17	17.71%	150,344,400
Feb 25, 2026	88.02	89.24	84.68	86.80	86.80	-	87,301,310
Feb 24, 2026	91.80	91.80	85.07	86.80	86.80	13.46%	118,585,600
Feb 5, 2026	78.29	80.25	75.75	76.50	76.50	-6.91%	56,480,200
Feb 4, 2026	86.00	86.66	80.11	82.18	82.18	-7.04%	75,167,810
Feb 3, 2026	85.50	88.50	83.00	88.40	88.40	4.42%	90,716,220
Feb 2, 2026	82.00	87.88	80.80	84.66	84.66	3.46%	91,082,790
Jan 30, 2026	81.00	83.49	79.06	81.83	81.83	2.27%	66,434,558
Jan 29, 2026	78.00	85.51	76.18	80.01	80.01	-1.04%	86,104,930
Jan 28, 2026	83.20	84.73	80.00	80.85	80.85	-0.64%	83,084,260
Jan 27, 2026	82.60	83.88	79.98	81.37	81.37	-2.26%	71,439,150
Jan 26, 2026	82.00	84.77	80.18	83.25	83.25	6.29%	98,456,970
Jan 23, 2026	78.30	80.20	77.62	78.32	78.32	0.36%	71,591,050
Jan 22, 2026	76.32	79.33	74.88	78.04	78.04	4.33%	79,028,610
Jan 21, 2026	74.12	76.94	73.50	74.80	74.80	-0.81%	52,594,160
Jan 20, 2026	77.00	78.19	74.40	75.41	75.41	-1.05%	56,681,740
Jan 19, 2026	77.76	80.51	75.90	76.21	76.21	-3.74%	70,286,230
Jan 16, 2026	79.16	84.16	78.78	79.17	79.17	-2.30%	82,723,260
Jan 15, 2026	85.10	87.25	79.75	81.03	81.03	-10.67%	106,231,700
Jan 14, 2026	80.48	93.13	80.48	90.71	90.71	12.60%	127,172,000
Jan 13, 2026	83.30	88.64	76.00	80.56	80.56	-2.99%	119,013,400
Jan 12, 2026	73.01	83.04	70.20	83.04	83.04	20.00%	124,363,100
Jan 9, 2026	62.21	71.77	62.21	69.20	69.20	15.70%	113,909,443
Jan 8, 2026	60.00	61.68	58.30	59.81	59.81	-1.27%	61,667,207
Jan 7, 2026	58.16	63.00	57.20	60.58	60.58	5.12%	85,094,190
Jan 6, 2026	55.51	58.69	54.82	57.63	57.63	2.93%	63,706,510
Jan 5, 2026	54.19	57.28	53.79	55.99	55.99	6.04%	67,147,270
Dec 31, 2025	51.60	53.58	50.95	52.80	52.80	2.68%	40,172,570
Dec 30, 2025	50.69	52.17	50.42	51.42	51.42	1.84%	29,406,840
Dec 29, 2025	50.28	51.65	50.23	50.49	50.49	0.84%	23,152,140
Dec 26, 2025	50.50	50.90	50.00	50.07	50.07	-1.15%	19,724,999
Dec 25, 2025	50.39	50.99	50.02	50.65	50.65	0.24%	17,909,490
Dec 24, 2025	50.10	51.10	49.68	50.53	50.53	0.20%	19,299,947