SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.20	30.82	29.80	29.80	29.80	-1.81%	4,724,000
Mar 30, 2026	29.05	30.69	28.58	30.35	30.35	2.53%	7,856,900
Mar 27, 2026	30.11	30.50	29.18	29.60	29.60	-3.80%	8,284,660
Mar 26, 2026	29.48	32.28	29.33	30.77	30.77	3.74%	13,941,900
Mar 25, 2026	29.15	29.86	29.15	29.66	29.66	1.85%	4,884,200
Mar 24, 2026	28.63	29.21	27.97	29.12	29.12	3.74%	5,223,200
Mar 23, 2026	29.77	30.16	27.87	28.07	28.07	-8.18%	8,552,976
Mar 20, 2026	31.80	32.14	30.56	30.57	30.57	-3.60%	4,308,450
Mar 19, 2026	31.80	32.33	31.60	31.71	31.71	-2.76%	3,919,000
Mar 18, 2026	32.14	32.95	31.72	32.61	32.61	2.48%	5,435,580
Mar 17, 2026	33.60	33.79	31.80	31.82	31.82	-4.53%	5,895,500
Mar 16, 2026	32.91	33.45	32.12	33.33	33.33	1.21%	5,301,120
Mar 13, 2026	33.89	33.96	32.75	32.93	32.93	-3.43%	5,609,945
Mar 12, 2026	34.90	35.24	33.80	34.10	34.10	-2.85%	6,336,900
Mar 11, 2026	34.92	36.00	34.65	35.10	35.10	0.66%	8,404,008
Mar 10, 2026	34.00	34.92	34.00	34.87	34.87	4.18%	8,203,800
Mar 9, 2026	34.50	34.51	32.10	33.47	33.47	-5.05%	10,320,900
Mar 6, 2026	35.15	36.35	35.05	35.25	35.25	-0.59%	5,791,108
Mar 5, 2026	36.51	36.98	35.17	35.46	35.46	-0.37%	8,110,700
Mar 4, 2026	34.73	36.55	34.61	35.59	35.59	0.42%	7,666,200
Mar 3, 2026	38.00	38.01	35.20	35.44	35.44	-6.91%	12,647,990
Mar 2, 2026	36.50	38.71	36.50	38.07	38.07	1.63%	16,712,550
Feb 27, 2026	37.20	37.65	36.90	37.46	37.46	-1.45%	9,401,600
Feb 26, 2026	35.73	38.66	35.50	38.01	38.01	6.62%	19,844,470
Feb 25, 2026	35.45	36.12	35.36	35.65	35.65	0.39%	4,838,279
Feb 24, 2026	36.68	36.70	35.03	35.51	35.51	-2.07%	6,290,500
Feb 13, 2026	36.31	37.50	36.22	36.26	36.26	-0.14%	9,922,860
Feb 12, 2026	36.02	37.15	36.02	36.31	36.31	4.13%	13,585,700
Feb 11, 2026	35.23	35.64	34.60	34.87	34.87	-1.16%	3,538,300
Feb 10, 2026	35.10	35.80	35.01	35.28	35.28	0.09%	4,342,300
Feb 9, 2026	34.88	35.71	34.72	35.25	35.25	2.41%	4,456,263
Feb 6, 2026	34.19	35.10	33.93	34.42	34.42	0.20%	4,333,263
Feb 5, 2026	34.79	35.65	34.18	34.35	34.35	-1.60%	5,263,800
Feb 4, 2026	35.17	35.50	34.40	34.91	34.91	-1.69%	4,901,880
Feb 3, 2026	34.77	35.68	34.16	35.51	35.51	2.33%	6,686,600
Feb 2, 2026	35.35	35.88	34.64	34.70	34.70	-2.96%	4,690,900
Jan 30, 2026	34.80	35.90	34.57	35.76	35.76	2.17%	6,553,640
Jan 29, 2026	36.20	36.20	34.93	35.00	35.00	-4.45%	7,560,500
Jan 28, 2026	35.79	37.45	35.25	36.63	36.63	2.32%	10,509,200
Jan 27, 2026	36.51	36.52	34.47	35.80	35.80	-1.84%	7,497,500
Jan 26, 2026	37.25	37.83	36.10	36.47	36.47	-2.09%	7,511,420
Jan 23, 2026	37.37	37.56	37.07	37.25	37.25	-0.98%	6,595,769
Jan 22, 2026	38.27	38.45	37.17	37.62	37.62	-1.67%	7,168,200
Jan 21, 2026	36.86	38.71	36.69	38.26	38.26	2.79%	8,268,369
Jan 20, 2026	38.72	39.58	36.79	37.22	37.22	-4.44%	11,195,713
Jan 19, 2026	39.25	39.93	38.69	38.95	38.95	-0.79%	10,069,160
Jan 16, 2026	39.40	39.89	38.60	39.26	39.26	0.80%	10,682,690
Jan 15, 2026	38.49	39.85	37.90	38.95	38.95	0.62%	14,597,900
Jan 14, 2026	37.00	38.99	36.93	38.71	38.71	4.37%	18,104,240
Jan 13, 2026	39.76	40.05	37.01	37.09	37.09	-6.41%	18,816,880