SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	22.19	22.66	21.58	22.56	22.56	4.49%	2,703,400
Mar 23, 2026	22.95	23.22	21.40	21.59	21.59	-7.85%	3,608,340
Mar 20, 2026	23.65	23.83	22.92	23.43	23.43	-0.21%	2,842,100
Mar 19, 2026	24.77	24.77	23.20	23.48	23.48	-4.94%	2,825,200
Mar 18, 2026	24.40	24.77	24.08	24.70	24.70	1.23%	2,186,580
Mar 17, 2026	25.15	25.27	24.30	24.40	24.40	-2.79%	2,383,600
Mar 16, 2026	25.45	25.70	25.00	25.10	25.10	-1.80%	1,777,515
Mar 13, 2026	25.86	26.07	25.36	25.56	25.56	-0.78%	1,807,415
Mar 12, 2026	26.11	26.21	25.73	25.76	25.76	-1.38%	2,146,890
Mar 11, 2026	26.29	26.85	25.85	26.12	26.12	-0.61%	2,610,770
Mar 10, 2026	26.40	26.98	26.20	26.28	26.28	-0.61%	2,663,020
Mar 9, 2026	27.20	27.20	25.80	26.44	26.44	-1.16%	2,790,880
Mar 6, 2026	27.28	27.28	26.38	26.75	26.75	-0.93%	2,974,670
Mar 5, 2026	27.70	27.70	26.90	27.00	27.00	-0.59%	4,136,120
Mar 4, 2026	25.73	27.79	25.70	27.16	27.16	3.11%	6,123,770
Mar 3, 2026	27.80	28.18	26.20	26.34	26.34	-2.37%	7,763,230
Mar 2, 2026	24.78	27.65	24.20	26.98	26.98	8.22%	9,694,859
Feb 27, 2026	24.89	25.33	24.36	24.93	24.93	0.24%	3,495,990
Feb 26, 2026	25.79	25.80	24.75	24.87	24.87	-1.74%	2,868,600
Feb 25, 2026	25.23	25.72	25.12	25.31	25.31	1.04%	2,813,600
Feb 24, 2026	24.99	25.15	24.59	25.05	25.05	2.24%	3,389,100
Feb 13, 2026	24.71	25.09	24.50	24.50	24.50	-0.49%	2,340,180
Feb 12, 2026	25.05	25.35	24.60	24.62	24.62	-2.11%	2,304,750
Feb 11, 2026	25.32	25.50	25.08	25.15	25.15	-0.32%	1,488,050
Feb 10, 2026	25.85	25.90	25.18	25.23	25.23	-1.83%	1,901,200
Feb 9, 2026	25.50	25.99	24.88	25.70	25.70	2.23%	2,233,400
Feb 6, 2026	24.96	25.55	24.61	25.14	25.14	1.13%	2,839,800
Feb 5, 2026	24.91	25.30	24.82	24.86	24.86	-1.19%	2,021,279
Feb 4, 2026	25.97	26.22	24.66	25.16	25.16	-3.86%	3,720,000
Feb 3, 2026	25.42	26.24	25.40	26.17	26.17	3.40%	2,193,400
Feb 2, 2026	26.05	26.39	25.28	25.31	25.31	-3.51%	2,102,540
Jan 30, 2026	25.75	26.43	25.60	26.23	26.23	1.51%	2,496,025
Jan 29, 2026	26.39	26.42	25.81	25.84	25.84	-1.90%	1,940,125
Jan 28, 2026	26.39	26.80	26.08	26.34	26.34	-0.49%	2,151,200
Jan 27, 2026	26.64	26.85	25.72	26.47	26.47	-1.45%	3,125,450
Jan 26, 2026	27.52	27.66	26.55	26.86	26.86	-2.04%	2,684,300
Jan 23, 2026	27.30	27.48	26.85	27.42	27.42	0.33%	3,655,565
Jan 22, 2026	26.68	27.50	26.44	27.33	27.33	2.55%	2,810,670
Jan 21, 2026	27.10	27.15	26.28	26.65	26.65	-0.86%	2,876,155
Jan 20, 2026	27.94	28.08	26.65	26.88	26.88	-3.69%	3,973,095
Jan 19, 2026	27.42	28.39	27.42	27.91	27.91	1.45%	5,453,500
Jan 16, 2026	27.10	27.70	26.82	27.51	27.51	2.50%	3,995,780
Jan 15, 2026	26.75	27.27	26.42	26.84	26.84	-0.33%	4,239,760
Jan 14, 2026	27.78	27.78	26.78	26.93	26.93	-3.34%	7,521,280
Jan 13, 2026	27.91	28.69	27.50	27.86	27.86	0.11%	6,239,350
Jan 12, 2026	28.88	29.08	27.48	27.83	27.83	-2.93%	7,692,730
Jan 9, 2026	27.68	29.10	27.34	28.67	28.67	4.10%	7,913,320
Jan 8, 2026	28.11	28.51	27.09	27.54	27.54	-4.14%	10,878,320
Jan 7, 2026	31.99	32.00	28.56	28.73	28.73	-10.36%	18,021,280
Jan 6, 2026	32.43	33.10	31.80	32.05	32.05	-1.11%	4,584,781