SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	28.24	28.24	27.32	27.47	27.47	-2.83%	3,723,962
Mar 25, 2026	27.90	28.49	27.83	28.27	28.27	1.62%	4,229,126
Mar 24, 2026	27.67	27.82	27.16	27.82	27.82	2.54%	3,946,112
Mar 23, 2026	28.01	28.37	27.00	27.13	27.13	-6.06%	7,087,151
Mar 20, 2026	29.98	30.26	28.88	28.88	28.88	-3.64%	5,942,700
Mar 19, 2026	30.73	30.73	29.88	29.97	29.97	-3.51%	5,965,769
Mar 18, 2026	30.83	31.14	30.55	31.06	31.06	0.55%	4,302,400
Mar 17, 2026	31.39	32.08	30.86	30.89	30.89	-1.03%	7,349,782
Mar 16, 2026	31.77	32.04	30.86	31.21	31.21	-2.01%	8,544,800
Mar 13, 2026	33.27	33.98	31.76	31.85	31.85	3.68%	15,725,970
Mar 12, 2026	31.05	31.24	30.62	30.72	30.72	-1.09%	3,693,300
Mar 11, 2026	31.51	31.77	31.00	31.06	31.06	-1.55%	5,607,946
Mar 10, 2026	31.21	31.77	31.13	31.55	31.55	2.07%	5,870,200
Mar 9, 2026	30.38	31.09	30.00	30.91	30.91	-0.61%	5,412,150
Mar 6, 2026	30.55	31.13	30.50	31.10	31.10	0.94%	3,984,081
Mar 5, 2026	31.10	31.30	30.58	30.81	30.81	0.95%	5,550,131
Mar 4, 2026	30.50	31.17	30.38	30.52	30.52	-0.72%	4,868,925
Mar 3, 2026	32.43	32.63	30.71	30.74	30.74	-5.30%	8,215,486
Mar 2, 2026	33.02	33.56	32.35	32.46	32.46	-5.09%	9,691,650
Feb 27, 2026	34.12	34.58	33.89	34.20	34.20	1.57%	8,481,535
Feb 26, 2026	33.91	34.09	33.58	33.67	33.67	-0.59%	5,636,475
Feb 25, 2026	33.95	34.14	33.72	33.87	33.87	-0.03%	5,286,200
Feb 24, 2026	35.10	35.11	33.48	33.88	33.88	-2.81%	9,137,350
Feb 13, 2026	35.55	35.78	34.79	34.86	34.86	-2.33%	8,385,575
Feb 12, 2026	35.75	36.28	35.35	35.69	35.69	-0.70%	8,952,166
Feb 11, 2026	35.95	36.92	35.41	35.94	35.94	-1.02%	10,963,440
Feb 10, 2026	35.01	36.65	34.80	36.31	36.31	4.22%	17,136,580
Feb 9, 2026	34.34	35.54	33.67	34.84	34.84	3.88%	11,599,740
Feb 6, 2026	33.30	34.05	32.72	33.54	33.54	0.30%	6,925,350
Feb 5, 2026	33.14	33.74	33.06	33.44	33.44	-0.09%	5,206,475
Feb 4, 2026	34.19	34.62	33.05	33.47	33.47	-3.21%	10,381,277
Feb 3, 2026	34.25	34.95	33.83	34.58	34.58	1.95%	7,955,524
Feb 2, 2026	34.66	35.45	33.81	33.92	33.92	-3.00%	9,311,225
Jan 30, 2026	35.40	35.69	34.49	34.97	34.97	-6.62%	16,229,740
Jan 29, 2026	36.86	38.36	36.09	37.45	37.45	0.94%	12,125,350
Jan 28, 2026	37.60	38.33	37.06	37.10	37.10	-1.72%	7,804,230
Jan 27, 2026	38.19	38.80	37.07	37.75	37.75	-1.18%	7,919,550
Jan 26, 2026	38.58	38.75	37.43	38.20	38.20	-1.29%	9,700,949
Jan 23, 2026	38.24	38.85	37.89	38.70	38.70	1.26%	9,484,299
Jan 22, 2026	38.10	38.49	37.81	38.22	38.22	0.76%	6,136,550
Jan 21, 2026	37.70	38.41	37.70	37.93	37.93	-0.71%	6,463,035
Jan 20, 2026	38.91	39.26	37.76	38.20	38.20	-1.95%	8,251,401
Jan 19, 2026	38.48	39.35	38.40	38.96	38.96	1.22%	8,621,500
Jan 16, 2026	39.86	40.00	38.36	38.49	38.49	-4.25%	14,124,920
Jan 15, 2026	39.98	40.89	39.40	40.20	40.20	-0.77%	13,983,360
Jan 14, 2026	39.68	41.88	39.68	40.51	40.51	0.97%	24,250,890
Jan 13, 2026	40.78	42.86	39.53	40.12	40.12	-1.67%	27,134,210
Jan 12, 2026	37.72	41.75	37.72	40.80	40.80	8.42%	28,041,280
Jan 9, 2026	36.21	37.64	36.13	37.63	37.63	3.75%	16,320,990
Jan 8, 2026	35.65	36.42	35.35	36.27	36.27	1.06%	8,859,200