SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.41	33.28	31.89	32.64	32.64	0.90%	9,676,900
Mar 9, 2026	28.89	32.66	28.51	32.35	32.35	8.85%	12,825,800
Mar 6, 2026	28.50	30.64	28.46	29.72	29.72	3.66%	6,196,500
Mar 5, 2026	28.86	29.09	28.38	28.67	28.67	2.28%	4,176,200
Mar 4, 2026	28.15	28.57	27.62	28.03	28.03	-2.16%	4,723,900
Mar 3, 2026	30.60	30.71	28.54	28.65	28.65	-5.76%	6,077,075
Mar 2, 2026	31.00	31.72	30.34	30.40	30.40	-4.34%	7,279,325
Feb 27, 2026	30.20	32.41	30.01	31.78	31.78	3.65%	8,871,256
Feb 26, 2026	29.90	31.24	29.70	30.66	30.66	2.51%	8,331,400
Feb 25, 2026	30.50	30.88	29.77	29.91	29.91	-1.38%	7,794,000
Feb 24, 2026	32.70	32.72	29.92	30.33	30.33	-6.48%	10,537,850
Feb 13, 2026	32.30	33.97	32.26	32.43	32.43	0.06%	11,412,130
Feb 12, 2026	33.36	33.43	31.11	32.41	32.41	1.09%	14,547,991
Feb 11, 2026	32.24	32.71	31.70	32.06	32.06	-0.56%	8,573,853
Feb 10, 2026	31.03	33.18	30.80	32.24	32.24	4.34%	13,774,290
Feb 9, 2026	29.63	33.00	29.63	30.90	30.90	7.55%	12,036,750
Feb 6, 2026	28.27	29.21	27.95	28.73	28.73	1.30%	3,540,700
Feb 5, 2026	28.18	28.95	28.02	28.36	28.36	-0.04%	2,889,000
Feb 4, 2026	29.10	29.19	28.05	28.37	28.37	-3.27%	4,006,700
Feb 3, 2026	28.32	29.39	28.01	29.33	29.33	4.68%	5,094,500
Feb 2, 2026	28.01	28.75	27.24	28.02	28.02	-4.14%	5,493,800
Jan 30, 2026	29.61	29.73	28.95	29.23	29.23	-1.35%	4,178,409
Jan 29, 2026	29.90	30.72	29.02	29.63	29.63	-1.40%	6,121,700
Jan 28, 2026	30.52	30.97	29.98	30.05	30.05	-1.25%	5,251,809
Jan 27, 2026	30.50	31.25	29.51	30.43	30.43	-0.39%	6,033,200
Jan 26, 2026	30.40	31.00	29.70	30.55	30.55	0.83%	6,981,300
Jan 23, 2026	30.17	30.44	29.88	30.30	30.30	0.63%	4,546,382
Jan 22, 2026	29.73	30.20	29.57	30.11	30.11	1.38%	4,474,622
Jan 21, 2026	29.61	29.92	29.01	29.70	29.70	-0.80%	6,222,353
Jan 20, 2026	31.29	31.30	29.55	29.94	29.94	1.53%	11,554,200
Jan 19, 2026	30.30	30.30	29.45	29.49	29.49	-2.03%	3,757,500
Jan 16, 2026	30.56	30.92	29.46	30.10	30.10	-1.67%	4,672,700
Jan 15, 2026	31.10	31.38	30.20	30.61	30.61	-2.95%	5,777,200
Jan 14, 2026	30.48	31.87	30.48	31.54	31.54	3.48%	8,741,800
Jan 13, 2026	31.64	31.81	30.36	30.48	30.48	-3.51%	7,583,700
Jan 12, 2026	30.63	31.70	30.00	31.59	31.59	4.26%	9,051,898
Jan 9, 2026	28.99	30.33	28.97	30.30	30.30	4.41%	6,211,514
Jan 8, 2026	28.56	29.40	28.48	29.02	29.02	1.54%	3,699,600
Jan 7, 2026	28.90	29.11	28.52	28.58	28.58	-1.31%	3,576,200
Jan 6, 2026	28.80	29.07	28.49	28.96	28.96	0.91%	3,924,000
Jan 5, 2026	27.80	28.75	27.59	28.70	28.70	3.80%	4,066,900
Dec 31, 2025	27.23	27.84	27.09	27.65	27.65	1.43%	2,783,000
Dec 30, 2025	27.45	27.75	27.25	27.26	27.26	-0.84%	2,302,100
Dec 29, 2025	27.79	27.98	27.40	27.49	27.49	-0.51%	1,898,100
Dec 26, 2025	27.60	28.01	27.42	27.63	27.63	-0.04%	2,366,600
Dec 25, 2025	27.36	27.73	27.16	27.64	27.64	1.13%	2,399,600
Dec 24, 2025	26.88	27.33	26.76	27.33	27.33	1.67%	1,782,500
Dec 23, 2025	27.23	27.39	26.87	26.88	26.88	-1.50%	1,994,300
Dec 22, 2025	27.27	27.61	27.12	27.29	27.29	0.44%	1,967,400
Dec 19, 2025	27.21	27.49	27.10	27.17	27.17	-0.11%	1,960,400