SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.10	38.54	37.04	38.07	38.07	0.42%	2,117,760
Mar 26, 2026	37.20	37.96	36.55	37.91	37.91	2.43%	2,651,040
Mar 25, 2026	36.80	38.57	36.51	37.01	37.01	1.12%	2,588,358
Mar 24, 2026	34.95	36.90	34.08	36.60	36.60	7.65%	3,803,804
Mar 23, 2026	35.50	36.09	33.90	34.00	34.00	-6.62%	2,069,845
Mar 20, 2026	37.61	37.96	36.35	36.41	36.41	-2.65%	1,736,960
Mar 19, 2026	38.06	38.26	37.31	37.40	37.40	-3.33%	1,875,580
Mar 18, 2026	37.98	38.80	37.65	38.69	38.69	2.03%	1,481,759
Mar 17, 2026	38.68	38.79	37.90	37.92	37.92	-1.20%	1,831,336
Mar 16, 2026	38.39	38.69	37.82	38.38	38.38	-0.03%	1,363,081
Mar 13, 2026	38.80	39.38	38.30	38.39	38.39	-1.44%	1,605,261
Mar 12, 2026	39.94	40.50	38.89	38.95	38.95	-1.72%	2,168,300
Mar 11, 2026	40.21	40.48	39.40	39.63	39.63	-1.25%	2,138,290
Mar 10, 2026	39.45	40.16	39.22	40.13	40.13	3.19%	1,709,478
Mar 9, 2026	39.15	39.22	37.88	38.89	38.89	-2.04%	2,502,756
Mar 6, 2026	39.01	39.80	38.83	39.70	39.70	1.79%	1,693,535
Mar 5, 2026	39.76	39.88	38.91	39.00	39.00	0.03%	1,721,454
Mar 4, 2026	39.10	39.87	38.87	38.99	38.99	-0.99%	1,905,853
Mar 3, 2026	41.91	42.19	39.15	39.38	39.38	-6.01%	3,745,298
Mar 2, 2026	42.81	43.46	41.88	41.90	41.90	-4.12%	3,436,503
Feb 27, 2026	43.00	43.86	42.68	43.70	43.70	1.06%	2,460,672
Feb 26, 2026	42.54	43.35	42.15	43.24	43.24	1.57%	2,690,780
Feb 25, 2026	42.40	42.75	42.15	42.57	42.57	0.33%	2,171,805
Feb 24, 2026	43.39	43.65	42.10	42.43	42.43	-0.86%	2,082,088
Feb 13, 2026	43.03	43.30	42.78	42.80	42.80	-0.26%	1,753,110
Feb 12, 2026	42.98	43.50	42.60	42.91	42.91	-0.56%	1,992,396
Feb 11, 2026	43.58	43.60	42.89	43.15	43.15	-1.39%	2,332,994
Feb 10, 2026	43.40	44.68	43.11	43.76	43.76	0.85%	3,231,637
Feb 9, 2026	42.70	43.64	42.62	43.39	43.39	2.82%	2,740,848
Feb 6, 2026	41.80	43.28	41.55	42.20	42.20	0.67%	3,003,225
Feb 5, 2026	42.30	42.46	41.71	41.92	41.92	-1.76%	1,959,230
Feb 4, 2026	43.31	43.31	42.08	42.67	42.67	-1.48%	2,629,070
Feb 3, 2026	42.55	43.53	42.22	43.31	43.31	2.90%	2,821,856
Feb 2, 2026	42.60	43.36	42.03	42.09	42.09	-2.03%	2,736,567
Jan 30, 2026	42.66	43.32	41.67	42.96	42.96	0.73%	3,790,960
Jan 29, 2026	43.80	44.27	42.48	42.65	42.65	-2.63%	3,811,136
Jan 28, 2026	45.41	45.60	43.72	43.80	43.80	-3.93%	4,193,224
Jan 27, 2026	45.00	45.60	43.60	45.59	45.59	0.95%	4,275,630
Jan 26, 2026	47.87	48.75	44.29	45.16	45.16	-5.54%	7,583,804
Jan 23, 2026	46.37	48.36	46.16	47.81	47.81	3.19%	6,393,170
Jan 22, 2026	46.49	47.32	45.71	46.33	46.33	0.61%	4,664,319
Jan 21, 2026	46.03	47.08	45.82	46.05	46.05	-1.07%	4,846,486
Jan 20, 2026	47.49	48.20	46.00	46.55	46.55	-2.00%	6,826,349
Jan 19, 2026	49.22	49.56	47.44	47.50	47.50	-4.16%	8,033,826
Jan 16, 2026	49.00	52.06	49.00	49.56	49.56	2.29%	8,626,274
Jan 15, 2026	50.21	51.50	47.86	48.45	48.45	-6.52%	10,835,070
Jan 14, 2026	54.01	58.18	51.40	51.83	51.83	2.45%	18,620,880
Jan 13, 2026	52.36	53.80	49.00	50.59	50.59	8.10%	21,141,961
Jan 12, 2026	45.99	47.85	45.38	46.80	46.80	0.95%	13,023,280
Jan 9, 2026	40.30	47.86	40.26	46.36	46.36	16.25%	18,241,510