SHE:300611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.00	29.66	28.52	28.72	28.72	-0.90%	9,442,403
Mar 19, 2026	28.66	29.30	28.58	28.98	28.98	-0.17%	6,590,100
Mar 18, 2026	28.47	29.20	28.37	29.03	29.03	1.79%	5,663,385
Mar 17, 2026	29.28	29.30	28.36	28.52	28.52	-1.52%	8,408,518
Mar 16, 2026	27.34	29.48	27.30	28.96	28.96	5.85%	14,201,290
Mar 13, 2026	25.91	27.85	25.72	27.36	27.36	5.60%	9,652,414
Mar 12, 2026	26.17	26.26	25.71	25.91	25.91	-1.26%	2,556,900
Mar 11, 2026	26.68	26.80	26.17	26.24	26.24	-1.65%	2,832,853
Mar 10, 2026	26.39	26.73	26.36	26.68	26.68	2.30%	2,861,500
Mar 9, 2026	26.31	26.63	25.55	26.08	26.08	-2.10%	4,105,084
Mar 6, 2026	25.65	27.15	25.50	26.64	26.64	4.06%	6,232,900
Mar 5, 2026	25.59	25.90	25.41	25.60	25.60	1.99%	3,142,700
Mar 4, 2026	24.69	25.38	24.55	25.10	25.10	0.40%	3,519,908
Mar 3, 2026	26.19	26.25	24.98	25.00	25.00	-3.40%	5,172,299
Mar 2, 2026	26.86	26.96	25.85	25.88	25.88	-5.06%	7,554,202
Feb 27, 2026	27.63	27.72	27.16	27.26	27.26	-1.34%	4,400,039
Feb 26, 2026	27.76	27.77	27.45	27.63	27.63	-0.18%	3,467,700
Feb 25, 2026	27.82	27.90	27.40	27.68	27.68	0.04%	3,480,000
Feb 24, 2026	28.53	28.60	27.63	27.67	27.67	-1.84%	5,716,200
Feb 13, 2026	28.24	28.55	27.99	28.19	28.19	-0.39%	3,825,700
Feb 12, 2026	27.62	28.60	27.60	28.30	28.30	2.42%	6,149,228
Feb 11, 2026	27.88	28.10	27.61	27.63	27.63	-0.86%	2,730,488
Feb 10, 2026	27.96	28.25	27.72	27.87	27.87	-0.32%	3,412,900
Feb 9, 2026	27.89	28.04	27.59	27.96	27.96	1.45%	3,703,800
Feb 6, 2026	27.20	28.10	26.85	27.56	27.56	1.62%	5,428,730
Feb 5, 2026	27.88	27.88	27.09	27.12	27.12	-3.11%	4,137,764
Feb 4, 2026	27.84	28.45	27.63	27.99	27.99	-0.14%	4,519,600
Feb 3, 2026	27.96	28.18	27.38	28.03	28.03	1.45%	4,173,805
Feb 2, 2026	27.98	28.90	27.63	27.63	27.63	-1.14%	6,823,800
Jan 30, 2026	27.17	28.36	27.12	27.95	27.95	3.06%	7,611,426
Jan 29, 2026	27.90	28.06	27.02	27.12	27.12	-3.52%	7,349,400
Jan 28, 2026	29.47	29.48	28.06	28.11	28.11	-4.84%	8,893,305
Jan 27, 2026	29.32	29.62	28.25	29.54	29.54	-0.67%	10,439,720
Jan 26, 2026	29.90	31.38	29.34	29.74	29.74	-0.30%	13,848,720
Jan 23, 2026	29.00	29.88	28.97	29.83	29.83	3.08%	11,500,900
Jan 22, 2026	29.66	29.68	28.83	28.94	28.94	-1.90%	7,811,910
Jan 21, 2026	28.90	29.69	28.71	29.50	29.50	1.24%	7,801,300
Jan 20, 2026	29.25	29.59	28.80	29.14	29.14	-0.55%	7,891,627
Jan 19, 2026	29.70	29.90	29.18	29.30	29.30	-0.68%	11,031,880
Jan 16, 2026	28.00	29.50	27.99	29.50	29.50	6.12%	17,462,440
Jan 15, 2026	27.75	28.09	27.54	27.80	27.80	-0.36%	4,314,802
Jan 14, 2026	28.10	28.49	27.42	27.90	27.90	-0.50%	8,550,466
Jan 13, 2026	28.93	29.13	28.01	28.04	28.04	-2.87%	9,212,032
Jan 12, 2026	28.28	28.89	27.89	28.87	28.87	2.27%	11,315,010
Jan 9, 2026	28.00	28.42	27.88	28.23	28.23	0.39%	7,762,927
Jan 8, 2026	28.00	28.30	27.87	28.12	28.12	0.21%	7,334,909
Jan 7, 2026	28.92	28.93	27.88	28.06	28.06	-3.47%	12,489,196
Jan 6, 2026	27.85	29.87	27.85	29.07	29.07	5.06%	18,337,059
Jan 5, 2026	27.20	27.72	27.01	27.67	27.67	1.50%	7,214,259
Dec 31, 2025	27.88	27.90	27.15	27.26	27.26	-2.01%	7,371,400