SHE:300581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.18	13.22	12.77	12.87	12.87	-3.52%	11,248,960
Mar 25, 2026	12.83	13.55	12.66	13.34	13.34	3.01%	18,411,550
Mar 24, 2026	12.58	13.45	12.35	12.95	12.95	4.94%	20,491,020
Mar 23, 2026	12.59	12.95	12.26	12.34	12.34	-4.19%	11,904,570
Mar 20, 2026	13.46	13.63	12.88	12.88	12.88	-3.95%	9,442,089
Mar 19, 2026	13.93	13.94	13.35	13.41	13.41	-4.49%	9,908,539
Mar 18, 2026	14.01	14.14	13.71	14.04	14.04	-	7,845,607
Mar 17, 2026	14.58	14.62	14.02	14.04	14.04	-3.17%	7,462,404
Mar 16, 2026	14.44	14.56	14.43	14.50	14.50	0.35%	4,944,989
Mar 13, 2026	14.40	14.54	14.22	14.45	14.45	0.28%	6,483,709
Mar 12, 2026	14.89	14.90	14.40	14.41	14.41	-3.55%	12,087,220
Mar 11, 2026	15.10	15.29	14.93	14.94	14.94	-1.65%	10,319,910
Mar 10, 2026	15.09	15.35	15.09	15.19	15.19	0.46%	9,494,482
Mar 9, 2026	15.41	15.50	15.00	15.12	15.12	-2.39%	12,225,130
Mar 6, 2026	15.35	15.64	15.21	15.49	15.49	0.39%	10,414,790
Mar 5, 2026	15.61	15.72	15.27	15.43	15.43	-1.41%	15,630,233
Mar 4, 2026	15.21	16.13	14.90	15.65	15.65	-0.76%	20,040,110
Mar 3, 2026	16.47	16.64	15.55	15.77	15.77	-5.57%	27,877,070
Mar 2, 2026	17.04	17.33	16.45	16.70	16.70	4.57%	45,667,520
Feb 27, 2026	16.00	16.17	15.91	15.97	15.97	-0.50%	10,222,364
Feb 26, 2026	16.12	16.18	15.93	16.05	16.05	-0.99%	9,610,893
Feb 25, 2026	16.17	16.25	16.01	16.21	16.21	-0.25%	13,378,240
Feb 24, 2026	15.96	16.44	15.82	16.25	16.25	2.52%	17,780,810
Feb 13, 2026	15.51	16.04	15.47	15.85	15.85	2.59%	14,536,467
Feb 12, 2026	15.68	15.68	15.41	15.45	15.45	-0.96%	7,249,035
Feb 11, 2026	15.85	15.96	15.60	15.60	15.60	-1.58%	8,026,566
Feb 10, 2026	15.98	16.10	15.77	15.85	15.85	-0.56%	9,448,482
Feb 9, 2026	15.75	16.13	15.75	15.94	15.94	1.46%	8,751,974
Feb 6, 2026	15.64	15.80	15.46	15.71	15.71	-0.32%	7,811,835
Feb 5, 2026	15.73	16.09	15.71	15.76	15.76	-1.19%	8,920,362
Feb 4, 2026	15.48	16.25	15.48	15.95	15.95	1.85%	14,179,786
Feb 3, 2026	15.45	15.68	15.31	15.66	15.66	2.29%	9,264,634
Feb 2, 2026	15.38	15.67	15.27	15.31	15.31	-1.42%	8,024,879
Jan 30, 2026	15.70	15.90	15.32	15.53	15.53	-3.42%	15,420,870
Jan 29, 2026	16.03	16.25	15.72	16.08	16.08	-	11,703,800
Jan 28, 2026	16.30	16.36	16.01	16.08	16.08	-2.07%	13,842,150
Jan 27, 2026	16.08	16.49	16.00	16.42	16.42	1.42%	18,315,580
Jan 26, 2026	16.75	16.85	16.04	16.19	16.19	-4.09%	23,294,290
Jan 23, 2026	16.97	17.00	16.65	16.88	16.88	-0.82%	21,338,980
Jan 22, 2026	16.38	17.08	16.31	17.02	17.02	2.90%	29,563,500
Jan 21, 2026	16.50	17.10	16.41	16.54	16.54	-0.60%	22,558,780
Jan 20, 2026	17.22	17.47	16.40	16.64	16.64	-4.91%	34,908,530
Jan 19, 2026	16.26	18.60	16.06	17.50	17.50	7.43%	49,648,070
Jan 16, 2026	16.47	16.57	15.90	16.29	16.29	-1.09%	21,474,720
Jan 15, 2026	16.81	17.19	16.26	16.47	16.47	-3.29%	25,401,950
Jan 14, 2026	17.00	17.49	16.73	17.03	17.03	-0.93%	32,207,613
Jan 13, 2026	18.01	18.06	17.09	17.19	17.19	-6.01%	42,987,630
Jan 12, 2026	18.18	18.38	17.93	18.29	18.29	2.06%	46,992,430
Jan 9, 2026	18.03	18.39	17.54	17.92	17.92	1.36%	57,962,770
Jan 8, 2026	16.68	17.88	16.68	17.68	17.68	5.36%	50,612,940