SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	42.59	43.04	41.27	41.47	-	-4.34%	2,643,300
Mar 18, 2026	43.41	43.70	42.47	43.35	43.35	-0.09%	2,262,200
Mar 17, 2026	44.89	45.18	43.09	43.39	43.39	-3.34%	3,737,200
Mar 16, 2026	44.30	47.47	44.30	44.89	44.89	0.09%	6,244,600
Mar 13, 2026	42.59	45.98	42.51	44.85	44.85	5.13%	8,483,886
Mar 12, 2026	44.00	44.00	42.01	42.66	42.66	-2.38%	3,696,900
Mar 11, 2026	42.88	45.13	42.75	43.70	43.70	2.03%	5,797,978
Mar 10, 2026	42.74	43.01	42.38	42.83	42.83	2.20%	2,095,134
Mar 9, 2026	42.26	42.32	41.30	41.91	41.91	-1.80%	2,949,434
Mar 6, 2026	41.50	42.73	41.21	42.68	42.68	2.92%	2,672,200
Mar 5, 2026	42.10	42.55	41.20	41.47	41.47	-0.22%	2,058,044
Mar 4, 2026	41.42	42.36	41.11	41.56	41.56	-0.69%	1,994,278
Mar 3, 2026	43.24	43.99	41.81	41.85	41.85	-2.13%	3,256,500
Mar 2, 2026	44.00	44.00	42.39	42.76	42.76	-4.51%	3,920,685
Feb 27, 2026	45.33	45.33	44.07	44.78	44.78	-2.18%	3,907,400
Feb 26, 2026	45.40	48.18	45.09	45.78	45.78	1.62%	6,440,380
Feb 25, 2026	44.06	45.46	43.76	45.05	45.05	2.32%	3,080,900
Feb 24, 2026	44.00	44.25	43.68	44.03	44.03	0.96%	1,550,400
Feb 13, 2026	44.05	44.59	43.61	43.61	43.61	-0.98%	1,973,900
Feb 12, 2026	44.29	44.75	43.95	44.04	44.04	-0.34%	2,002,500
Feb 11, 2026	44.39	44.70	43.87	44.19	44.19	-0.81%	2,680,980
Feb 10, 2026	44.49	45.26	44.08	44.55	44.55	0.13%	2,974,800
Feb 9, 2026	44.80	45.06	44.28	44.49	44.49	-0.31%	3,008,422
Feb 6, 2026	44.64	45.47	44.13	44.63	44.63	0.88%	3,966,300
Feb 5, 2026	44.03	44.85	44.02	44.24	44.24	-0.72%	2,100,000
Feb 4, 2026	44.44	45.46	43.92	44.56	44.56	0.27%	3,207,650
Feb 3, 2026	43.79	44.50	43.43	44.44	44.44	2.21%	3,033,750
Feb 2, 2026	43.59	45.18	43.12	43.48	43.48	-3.25%	3,815,214
Jan 30, 2026	45.50	46.30	44.63	44.94	44.94	1.33%	4,856,500
Jan 29, 2026	45.52	45.52	44.22	44.35	44.35	-3.12%	4,875,050
Jan 28, 2026	48.00	48.40	45.51	45.78	45.78	-5.39%	6,743,170
Jan 27, 2026	50.00	50.07	46.70	48.39	48.39	-3.41%	5,323,929
Jan 26, 2026	51.20	51.80	49.50	50.10	50.10	-2.13%	5,369,400
Jan 23, 2026	49.57	51.56	49.57	51.19	51.19	3.21%	4,212,270
Jan 22, 2026	50.50	50.62	49.35	49.60	49.60	-1.61%	3,814,150
Jan 21, 2026	50.40	51.25	49.82	50.41	50.41	0.04%	2,709,910
Jan 20, 2026	52.80	53.38	50.13	50.39	50.39	-4.83%	4,834,050
Jan 19, 2026	54.18	54.26	52.95	52.95	52.95	-3.46%	4,355,650
Jan 16, 2026	56.79	57.00	53.99	54.85	54.85	-2.78%	6,166,045
Jan 15, 2026	55.01	57.50	54.12	56.42	56.42	2.60%	8,373,530
Jan 14, 2026	56.36	57.39	54.15	54.99	54.99	-2.08%	9,791,112
Jan 13, 2026	53.47	57.67	53.47	56.16	56.16	5.56%	13,059,760
Jan 12, 2026	52.90	53.90	51.84	53.20	53.20	0.15%	5,515,822
Jan 9, 2026	52.65	53.28	52.15	53.12	53.12	0.61%	4,183,140
Jan 8, 2026	52.78	54.20	52.42	52.80	52.80	0.51%	5,354,622
Jan 7, 2026	53.00	53.60	52.01	52.53	52.53	-1.26%	4,279,350
Jan 6, 2026	52.00	54.00	51.68	53.20	53.20	2.29%	6,027,730
Jan 5, 2026	50.34	52.20	50.34	52.01	52.01	3.56%	5,577,450
Dec 31, 2025	51.08	51.14	49.74	50.22	50.22	-1.08%	3,079,900
Dec 30, 2025	49.90	51.43	49.55	50.77	50.77	0.81%	3,747,300