SHE:300541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	15.29	15.67	15.29	15.64	15.64	2.42%	14,937,850
Mar 13, 2026	15.98	16.00	15.22	15.27	15.27	-5.27%	20,532,010
Mar 12, 2026	16.05	16.31	15.97	16.12	16.12	0.12%	15,744,110
Mar 11, 2026	16.16	16.34	16.01	16.10	16.10	-0.49%	14,890,110
Mar 10, 2026	16.01	16.43	15.94	16.18	16.18	1.51%	22,172,630
Mar 9, 2026	15.30	16.05	15.12	15.94	15.94	1.92%	20,264,910
Mar 6, 2026	15.31	15.66	15.16	15.64	15.64	1.82%	12,004,160
Mar 5, 2026	15.25	15.58	15.20	15.36	15.36	3.09%	19,035,797
Mar 4, 2026	14.73	15.15	14.72	14.90	14.90	0.07%	15,243,300
Mar 3, 2026	16.02	16.12	14.86	14.89	14.89	-7.11%	27,572,440
Mar 2, 2026	16.37	16.50	15.78	16.03	16.03	-4.24%	31,246,661
Feb 27, 2026	16.32	16.87	16.26	16.74	16.74	1.89%	31,452,280
Feb 26, 2026	16.29	16.49	16.14	16.43	16.43	1.23%	20,988,580
Feb 25, 2026	16.09	16.43	15.97	16.23	16.23	1.06%	19,069,370
Feb 24, 2026	16.50	16.53	15.95	16.06	16.06	-1.89%	21,230,610
Feb 13, 2026	16.40	16.77	16.37	16.37	16.37	-0.97%	22,107,260
Feb 12, 2026	16.53	16.69	16.32	16.53	16.53	1.16%	25,091,380
Feb 11, 2026	16.39	16.56	16.23	16.34	16.34	-0.61%	18,975,550
Feb 10, 2026	16.24	16.56	16.22	16.44	16.44	2.11%	30,891,950
Feb 9, 2026	15.78	16.14	15.78	16.10	16.10	4.07%	23,861,127
Feb 6, 2026	15.80	15.85	15.34	15.47	15.47	-3.67%	26,345,349
Feb 5, 2026	15.98	16.35	15.92	16.06	16.06	-1.05%	20,238,460
Feb 4, 2026	16.20	16.25	15.95	16.23	16.23	-1.16%	26,158,254
Feb 3, 2026	15.75	16.45	15.75	16.42	16.42	4.65%	36,807,400
Feb 2, 2026	16.06	16.22	15.58	15.69	15.69	-3.03%	21,839,850
Jan 30, 2026	15.70	16.38	15.45	16.18	16.18	2.28%	33,782,620
Jan 29, 2026	15.88	16.32	15.72	15.82	15.82	-0.82%	34,504,970
Jan 28, 2026	15.57	16.05	15.51	15.95	15.95	2.05%	27,607,280
Jan 27, 2026	15.73	15.84	15.30	15.63	15.63	-1.45%	18,002,900
Jan 26, 2026	15.57	16.05	15.19	15.86	15.86	1.47%	30,569,970
Jan 23, 2026	15.40	15.63	15.38	15.63	15.63	1.36%	12,849,210
Jan 22, 2026	15.40	15.54	15.35	15.42	15.42	0.65%	10,051,600
Jan 21, 2026	15.27	15.49	15.23	15.32	15.32	-0.33%	11,318,710
Jan 20, 2026	15.55	15.70	15.26	15.37	15.37	-1.28%	15,155,460
Jan 19, 2026	15.60	15.73	15.44	15.57	15.57	-0.83%	13,773,670
Jan 16, 2026	15.97	16.05	15.53	15.70	15.70	-1.69%	19,885,020
Jan 15, 2026	16.05	16.36	15.74	15.97	15.97	-1.48%	29,069,380
Jan 14, 2026	15.74	16.55	15.70	16.21	16.21	3.58%	47,990,160
Jan 13, 2026	16.14	16.28	15.60	15.65	15.65	-2.98%	29,880,380
Jan 12, 2026	15.90	16.15	15.60	16.13	16.13	4.40%	39,949,070
Jan 9, 2026	15.05	15.45	15.02	15.45	15.45	2.32%	21,146,690
Jan 8, 2026	14.92	15.18	14.91	15.10	15.10	0.80%	12,940,660
Jan 7, 2026	15.18	15.21	14.91	14.98	14.98	-1.32%	14,509,540
Jan 6, 2026	15.05	15.21	14.98	15.18	15.18	0.53%	14,803,011
Jan 5, 2026	14.92	15.10	14.80	15.10	15.10	0.27%	15,421,590
Dec 31, 2025	14.79	15.09	14.71	15.06	15.06	1.89%	15,719,200
Dec 30, 2025	14.78	15.14	14.73	14.78	14.78	-	18,750,620
Dec 29, 2025	14.52	14.89	14.51	14.78	14.78	1.44%	14,234,276
Dec 26, 2025	14.63	14.75	14.51	14.57	14.57	-1.09%	8,907,078
Dec 25, 2025	14.51	14.75	14.51	14.73	14.73	1.87%	10,048,950