SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.41	29.39	28.21	28.38	28.38	0.60%	6,215,721
Apr 9, 2026	28.99	29.20	28.14	28.21	28.21	-3.82%	7,681,000
Apr 8, 2026	27.33	29.75	26.88	29.33	29.33	9.20%	10,949,300
Apr 7, 2026	26.61	27.10	26.51	26.86	26.86	1.44%	4,105,307
Apr 3, 2026	27.10	27.35	26.40	26.48	26.48	-2.22%	2,911,100
Apr 2, 2026	27.89	27.96	26.89	27.08	27.08	-2.94%	3,674,400
Apr 1, 2026	27.71	28.00	27.61	27.90	27.90	2.42%	4,105,442
Mar 31, 2026	27.91	28.15	27.24	27.24	27.24	-2.61%	4,018,300
Mar 30, 2026	27.41	27.98	27.02	27.97	27.97	1.05%	4,794,408
Mar 27, 2026	26.76	27.85	26.70	27.68	27.68	1.91%	4,586,067
Mar 26, 2026	27.37	27.73	26.90	27.16	27.16	-0.80%	4,374,400
Mar 25, 2026	26.69	27.60	26.69	27.38	27.38	2.55%	5,498,829
Mar 24, 2026	26.37	26.79	25.75	26.70	26.70	3.33%	6,697,700
Mar 23, 2026	26.90	27.50	25.65	25.84	25.84	-5.10%	7,893,169
Mar 20, 2026	27.88	28.29	27.18	27.23	27.23	-2.33%	5,026,002
Mar 19, 2026	28.66	28.74	27.71	27.88	27.88	-3.90%	4,060,221
Mar 18, 2026	28.63	29.09	28.27	29.01	29.01	1.33%	4,017,420
Mar 17, 2026	29.45	29.62	28.60	28.63	28.63	-3.11%	4,518,024
Mar 16, 2026	28.88	30.10	28.40	29.55	29.55	2.21%	7,136,236
Mar 13, 2026	29.23	29.54	28.79	28.91	28.91	-1.20%	4,826,442
Mar 12, 2026	30.09	30.19	29.04	29.26	29.26	-2.95%	6,427,627
Mar 11, 2026	30.51	30.87	30.00	30.15	30.15	-1.21%	6,502,961
Mar 10, 2026	30.61	30.69	30.05	30.52	30.52	1.43%	5,983,128
Mar 9, 2026	29.99	30.33	29.08	30.09	30.09	-1.99%	8,625,063
Mar 6, 2026	29.67	31.17	29.40	30.70	30.70	2.85%	10,285,120
Mar 5, 2026	30.34	30.80	29.60	29.85	29.85	-0.07%	7,502,366
Mar 4, 2026	29.93	30.52	29.55	29.87	29.87	-0.47%	6,901,018
Mar 3, 2026	31.83	32.18	29.96	30.01	30.01	-5.72%	11,003,970
Mar 2, 2026	33.00	33.35	31.33	31.83	31.83	-5.74%	15,625,020
Feb 27, 2026	34.86	35.90	33.60	33.77	33.77	-3.57%	14,772,610
Feb 26, 2026	34.25	35.18	32.82	35.02	35.02	2.61%	20,999,979
Feb 25, 2026	30.34	35.47	29.80	34.13	34.13	14.76%	27,595,470
Feb 24, 2026	31.49	32.13	27.90	29.74	29.74	-9.30%	26,148,620
Feb 13, 2026	32.59	33.41	32.53	32.79	32.79	0.34%	4,082,584
Feb 12, 2026	33.56	33.68	32.68	32.68	32.68	-2.13%	3,975,594
Feb 11, 2026	33.51	33.92	33.30	33.39	33.39	-1.36%	2,540,494
Feb 10, 2026	34.23	34.50	33.63	33.85	33.85	-0.47%	3,324,800
Feb 9, 2026	34.37	34.46	33.66	34.01	34.01	-0.73%	4,887,400
Feb 6, 2026	32.45	35.18	32.32	34.26	34.26	4.90%	9,624,880
Feb 5, 2026	32.88	32.95	32.42	32.66	32.66	-0.82%	2,517,700
Feb 4, 2026	33.17	33.37	32.72	32.93	32.93	-0.93%	2,992,200
Feb 3, 2026	32.82	33.28	32.47	33.24	33.24	2.25%	3,137,460
Feb 2, 2026	33.33	33.64	32.50	32.51	32.51	-3.42%	4,184,240
Jan 30, 2026	33.30	33.74	32.55	33.66	33.66	0.48%	5,789,155
Jan 29, 2026	34.55	34.70	33.38	33.50	33.50	-3.07%	5,806,359
Jan 28, 2026	35.48	35.57	34.30	34.56	34.56	-3.44%	6,411,300
Jan 27, 2026	36.32	36.32	34.20	35.79	35.79	-1.81%	7,791,220
Jan 26, 2026	39.10	39.30	36.31	36.45	36.45	-7.13%	11,269,180
Jan 23, 2026	38.98	39.91	38.41	39.25	39.25	0.69%	5,889,480
Jan 22, 2026	38.84	40.39	38.69	38.98	38.98	-0.03%	5,747,479