SHE:300523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	21.50	22.05	21.25	21.30	21.30	-0.47%	2,186,600
Mar 30, 2026	21.31	21.49	21.01	21.40	21.40	-0.51%	1,341,100
Mar 27, 2026	20.78	21.74	20.72	21.51	21.51	2.67%	1,911,150
Mar 26, 2026	21.33	21.44	20.81	20.95	20.95	-1.78%	1,596,999
Mar 25, 2026	21.12	21.60	21.10	21.33	21.33	0.95%	1,676,110
Mar 24, 2026	20.72	21.13	20.47	21.13	21.13	3.73%	2,494,390
Mar 23, 2026	21.49	21.49	20.30	20.37	20.37	-6.13%	3,690,700
Mar 20, 2026	22.88	22.88	21.70	21.70	21.70	-3.85%	3,429,277
Mar 19, 2026	22.90	22.98	22.45	22.57	22.57	-2.42%	2,063,910
Mar 18, 2026	22.84	23.13	22.62	23.13	23.13	2.16%	1,784,100
Mar 17, 2026	23.27	23.27	22.60	22.64	22.64	-1.99%	2,304,016
Mar 16, 2026	23.01	23.18	22.64	23.10	23.10	1.18%	2,463,200
Mar 13, 2026	22.81	23.23	22.38	22.83	22.83	-0.22%	4,173,600
Mar 12, 2026	23.70	23.71	22.86	22.88	22.88	-3.09%	3,557,398
Mar 11, 2026	24.24	24.43	23.58	23.61	23.61	-2.68%	3,625,000
Mar 10, 2026	23.84	24.69	23.79	24.26	24.26	2.80%	4,163,400
Mar 9, 2026	23.01	24.10	22.95	23.60	23.60	2.56%	5,148,070
Mar 6, 2026	22.69	23.35	22.40	23.01	23.01	1.19%	2,062,690
Mar 5, 2026	23.00	23.08	22.62	22.74	22.74	1.25%	2,327,128
Mar 4, 2026	22.29	22.54	22.13	22.46	22.46	0.45%	2,691,871
Mar 3, 2026	23.42	23.67	22.28	22.36	22.36	-4.65%	4,276,445
Mar 2, 2026	24.05	24.15	23.21	23.45	23.45	-4.29%	5,033,859
Feb 27, 2026	24.49	24.65	24.29	24.50	24.50	-0.04%	2,704,196
Feb 26, 2026	24.60	24.74	24.21	24.51	24.51	-1.05%	3,526,218
Feb 25, 2026	25.66	25.70	24.71	24.77	24.77	-3.62%	6,706,770
Feb 24, 2026	24.34	26.18	24.02	25.70	25.70	6.20%	8,843,155
Feb 13, 2026	24.16	24.85	24.06	24.20	24.20	-0.37%	2,446,050
Feb 12, 2026	24.45	24.68	24.01	24.29	24.29	-0.57%	3,133,358
Feb 11, 2026	24.33	24.85	24.31	24.43	24.43	-0.12%	2,712,676
Feb 10, 2026	23.90	24.80	23.88	24.46	24.46	2.30%	3,628,760
Feb 9, 2026	24.25	24.31	23.60	23.91	23.91	-0.62%	3,891,960
Feb 6, 2026	23.20	24.36	23.03	24.06	24.06	3.31%	4,633,632
Feb 5, 2026	23.00	23.77	22.76	23.29	23.29	1.48%	4,012,470
Feb 4, 2026	23.10	23.16	22.64	22.95	22.95	-1.21%	2,344,760
Feb 3, 2026	23.10	23.27	22.84	23.23	23.23	2.33%	2,550,850
Feb 2, 2026	23.03	23.52	22.65	22.70	22.70	-2.28%	3,277,700
Jan 30, 2026	23.94	24.02	23.23	23.23	23.23	-3.33%	4,252,670
Jan 29, 2026	23.61	25.08	23.26	24.03	24.03	-0.08%	7,335,691
Jan 28, 2026	25.50	25.68	23.93	24.05	24.05	-2.32%	7,156,021
Jan 27, 2026	24.25	24.62	23.32	24.62	24.62	1.32%	6,055,220
Jan 26, 2026	24.61	25.03	24.14	24.30	24.30	-1.14%	5,004,453
Jan 23, 2026	24.83	24.83	24.44	24.58	24.58	0.12%	3,972,210
Jan 22, 2026	24.33	24.87	24.25	24.55	24.55	1.03%	3,587,260
Jan 21, 2026	24.20	24.73	24.06	24.30	24.30	-0.65%	3,116,800
Jan 20, 2026	24.71	25.04	24.14	24.46	24.46	-1.05%	4,179,850
Jan 19, 2026	24.42	25.14	24.31	24.72	24.72	0.32%	4,357,625
Jan 16, 2026	25.08	25.15	24.37	24.64	24.64	-1.79%	4,960,375
Jan 15, 2026	25.33	25.75	24.92	25.09	25.09	-0.75%	5,119,800
Jan 14, 2026	25.06	25.88	24.90	25.28	25.28	0.44%	7,630,387
Jan 13, 2026	25.59	26.40	24.83	25.17	25.17	-1.18%	8,405,007