SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.07	73.07	66.92	67.77	-	-0.59%	517,832
Mar 26, 2026	69.63	70.06	67.76	68.17	68.17	-2.05%	5,495,664
Mar 25, 2026	68.28	70.71	68.28	69.60	69.60	2.11%	7,144,870
Mar 24, 2026	68.03	68.27	66.41	68.16	68.16	2.51%	6,957,321
Mar 23, 2026	69.79	70.90	66.07	66.49	66.49	-5.75%	8,859,126
Mar 20, 2026	73.07	73.93	70.50	70.55	70.55	-3.40%	7,578,891
Mar 19, 2026	72.99	74.19	72.40	73.03	73.03	-1.74%	9,219,493
Mar 18, 2026	73.37	74.39	72.91	74.32	74.32	2.00%	5,965,221
Mar 17, 2026	75.01	75.54	72.72	72.86	72.86	-2.00%	6,694,005
Mar 16, 2026	73.00	74.48	72.50	74.35	74.35	1.23%	6,427,777
Mar 13, 2026	75.96	76.10	73.20	73.45	73.45	-3.57%	8,478,624
Mar 12, 2026	77.06	77.28	75.38	76.17	76.17	-1.21%	7,646,640
Mar 11, 2026	78.20	78.71	76.70	77.10	77.10	-2.53%	11,819,530
Mar 10, 2026	80.29	82.76	78.62	79.10	79.10	-1.04%	18,192,914
Mar 9, 2026	76.26	80.33	75.82	79.93	79.93	4.44%	18,835,550
Mar 6, 2026	75.74	76.98	75.55	76.53	76.53	-	6,979,144
Mar 5, 2026	78.00	78.60	75.60	76.53	76.53	1.81%	8,861,252
Mar 4, 2026	75.11	76.88	74.65	75.17	75.17	-1.70%	9,399,877
Mar 3, 2026	81.79	82.18	76.01	76.47	76.47	-6.08%	14,025,330
Mar 2, 2026	83.02	84.43	80.60	81.42	81.42	-4.96%	16,014,370
Feb 27, 2026	84.39	87.19	84.13	85.67	85.67	2.07%	13,500,296
Feb 26, 2026	84.80	85.45	83.52	83.93	83.93	-1.03%	11,245,143
Feb 25, 2026	85.69	86.30	84.21	84.80	84.80	-0.43%	12,406,080
Feb 24, 2026	95.48	95.52	84.70	85.17	85.17	-10.42%	23,572,570
Feb 13, 2026	98.00	99.14	95.03	95.08	95.08	-4.25%	19,782,080
Feb 12, 2026	94.66	101.99	91.70	99.30	99.30	4.91%	28,775,580
Feb 11, 2026	102.03	102.18	93.68	94.65	94.65	-7.21%	28,633,550
Feb 10, 2026	97.74	107.44	95.43	102.01	102.01	5.60%	43,588,860
Feb 9, 2026	92.48	99.72	89.77	96.60	96.60	11.86%	26,345,280
Feb 6, 2026	88.50	89.37	85.40	86.36	86.36	-3.18%	10,193,823
Feb 5, 2026	90.00	92.60	88.71	89.20	89.20	-3.31%	11,029,410
Feb 4, 2026	90.66	96.32	90.01	92.25	92.25	0.64%	16,638,820
Feb 3, 2026	90.58	92.75	88.82	91.66	91.66	3.28%	11,383,460
Feb 2, 2026	93.00	94.89	88.70	88.75	88.75	-4.93%	13,272,500
Jan 30, 2026	92.02	95.59	91.00	93.35	93.35	0.30%	17,021,140
Jan 29, 2026	88.28	98.80	88.28	93.07	93.07	3.64%	23,907,780
Jan 28, 2026	92.05	92.72	89.45	89.80	89.80	-1.80%	10,696,290
Jan 27, 2026	91.83	92.80	88.00	91.45	91.45	0.37%	12,208,250
Jan 26, 2026	95.00	96.24	89.92	91.11	91.11	-3.37%	13,578,763
Jan 23, 2026	93.43	96.13	92.41	94.29	94.29	0.94%	17,212,760
Jan 22, 2026	91.81	97.04	90.58	93.41	93.41	2.09%	16,564,108
Jan 21, 2026	92.03	94.55	90.80	91.50	91.50	-1.55%	12,353,840
Jan 20, 2026	96.40	97.67	91.67	92.94	92.94	-2.07%	14,691,790
Jan 19, 2026	98.76	99.80	93.96	94.90	94.90	-3.91%	18,284,620
Jan 16, 2026	103.02	107.90	97.70	98.76	98.76	-5.58%	23,735,580
Jan 15, 2026	107.11	108.99	102.85	104.60	104.60	-4.75%	31,492,480
Jan 14, 2026	105.11	122.80	105.11	109.82	109.82	4.48%	48,917,770
Jan 13, 2026	109.00	114.27	105.00	105.11	105.11	6.11%	53,206,690
Jan 12, 2026	85.73	99.06	84.10	99.06	99.06	20.00%	40,841,440
Jan 9, 2026	74.72	82.55	74.58	82.55	82.55	9.50%	28,456,200