SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.81	36.95	35.40	35.41	35.41	-2.80%	6,366,520
Mar 19, 2026	37.15	37.30	36.17	36.43	36.43	-3.37%	6,851,108
Mar 18, 2026	37.43	37.75	37.03	37.70	37.70	1.56%	4,360,520
Mar 17, 2026	38.37	38.37	37.10	37.12	37.12	-3.33%	5,492,070
Mar 16, 2026	37.39	38.43	37.01	38.40	38.40	1.69%	6,414,694
Mar 13, 2026	37.33	38.43	37.30	37.76	37.76	-0.03%	5,349,932
Mar 12, 2026	38.09	38.21	37.45	37.77	37.77	-0.61%	4,926,333
Mar 11, 2026	38.25	38.95	37.91	38.00	38.00	-1.17%	5,875,553
Mar 10, 2026	37.89	38.49	37.61	38.45	38.45	3.08%	8,051,035
Mar 9, 2026	37.10	37.39	35.80	37.30	37.30	-1.35%	8,856,315
Mar 6, 2026	37.51	38.00	37.50	37.81	37.81	0.11%	5,511,943
Mar 5, 2026	38.00	38.62	37.50	37.77	37.77	1.64%	8,433,884
Mar 4, 2026	37.00	38.25	36.99	37.16	37.16	-1.33%	7,452,167
Mar 3, 2026	40.57	40.99	37.50	37.66	37.66	-7.20%	17,016,340
Mar 2, 2026	41.00	41.72	40.46	40.58	40.58	-3.70%	11,177,854
Feb 27, 2026	42.20	42.30	41.78	42.14	42.14	-1.13%	7,673,006
Feb 26, 2026	42.36	42.75	42.02	42.62	42.62	0.05%	11,144,610
Feb 25, 2026	41.38	42.80	41.15	42.60	42.60	2.40%	16,105,490
Feb 24, 2026	41.20	41.98	40.51	41.60	41.60	2.01%	10,935,309
Feb 13, 2026	40.64	41.76	40.64	40.78	40.78	0.10%	9,358,227
Feb 12, 2026	40.66	40.97	40.39	40.74	40.74	0.34%	6,448,169
Feb 11, 2026	40.55	41.38	40.55	40.60	40.60	-0.98%	5,233,884
Feb 10, 2026	41.00	41.95	40.96	41.00	41.00	-0.46%	7,901,402
Feb 9, 2026	40.76	41.39	40.62	41.19	41.19	2.97%	8,219,212
Feb 6, 2026	39.50	40.50	39.45	40.00	40.00	0.10%	5,943,893
Feb 5, 2026	40.20	40.25	39.34	39.96	39.96	-1.38%	6,355,061
Feb 4, 2026	40.99	40.99	40.00	40.52	40.52	-0.69%	6,131,520
Feb 3, 2026	40.40	40.82	40.00	40.80	40.80	2.77%	7,395,395
Feb 2, 2026	40.72	41.30	39.70	39.70	39.70	-3.08%	8,103,874
Jan 30, 2026	41.07	41.69	40.41	40.96	40.96	-1.35%	8,982,068
Jan 29, 2026	43.03	43.06	41.52	41.52	41.52	-4.29%	13,504,140
Jan 28, 2026	42.30	43.90	41.94	43.38	43.38	2.43%	20,469,530
Jan 27, 2026	41.35	42.49	40.65	42.35	42.35	1.66%	13,268,110
Jan 26, 2026	43.77	43.94	41.17	41.66	41.66	-4.80%	18,889,300
Jan 23, 2026	43.20	44.20	43.10	43.76	43.76	0.74%	15,096,930
Jan 22, 2026	44.88	44.97	43.24	43.44	43.44	-2.80%	16,811,610
Jan 21, 2026	43.59	45.00	42.85	44.69	44.69	0.86%	23,012,060
Jan 20, 2026	43.70	44.36	42.50	44.31	44.31	2.29%	21,151,690
Jan 19, 2026	44.00	44.27	43.30	43.32	43.32	-1.55%	16,085,600
Jan 16, 2026	46.36	46.36	43.96	44.00	44.00	-2.85%	32,554,705
Jan 15, 2026	42.86	45.60	42.65	45.29	45.29	4.52%	47,171,080
Jan 14, 2026	42.66	44.60	42.37	43.33	43.33	1.52%	29,800,800
Jan 13, 2026	44.50	45.27	42.35	42.68	42.68	-4.03%	29,239,130
Jan 12, 2026	43.47	44.50	43.20	44.47	44.47	1.37%	34,407,140
Jan 9, 2026	43.21	44.09	42.90	43.87	43.87	0.27%	30,440,100
Jan 8, 2026	44.28	45.30	43.35	43.75	43.75	-1.84%	45,003,020
Jan 7, 2026	43.00	47.50	42.29	44.57	44.57	9.75%	68,158,950
Jan 6, 2026	39.51	40.83	39.39	40.61	40.61	2.19%	25,126,740
Jan 5, 2026	38.85	39.95	38.82	39.74	39.74	3.09%	14,716,760
Dec 31, 2025	39.20	39.77	38.44	38.55	38.55	-1.08%	14,685,620