SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.98	35.33	34.82	35.10	-	1.59%	7,898,755
Mar 9, 2026	35.00	35.00	33.83	34.55	34.55	-2.35%	10,805,030
Mar 6, 2026	34.98	35.45	34.68	35.38	35.38	0.83%	6,627,884
Mar 5, 2026	35.02	35.45	34.70	35.09	35.09	1.74%	7,983,853
Mar 4, 2026	34.53	35.03	34.29	34.49	34.49	-1.03%	7,945,195
Mar 3, 2026	36.16	36.60	34.73	34.85	34.85	-3.49%	15,932,028
Mar 2, 2026	36.98	37.20	35.76	36.11	36.11	-3.91%	15,557,100
Feb 27, 2026	37.32	37.65	37.02	37.58	37.58	-0.05%	7,567,227
Feb 26, 2026	36.62	37.74	36.50	37.60	37.60	2.23%	11,996,350
Feb 25, 2026	37.12	37.15	36.61	36.78	36.78	-0.16%	8,010,192
Feb 24, 2026	36.50	37.12	36.36	36.84	36.84	1.99%	12,417,500
Feb 13, 2026	36.80	36.87	36.11	36.12	36.12	-2.46%	8,921,505
Feb 12, 2026	37.03	37.12	36.40	37.03	37.03	0.35%	7,745,340
Feb 11, 2026	36.80	37.59	36.71	36.90	36.90	0.38%	9,348,425
Feb 10, 2026	36.88	36.90	36.40	36.76	36.76	-0.03%	7,376,740
Feb 9, 2026	36.90	36.97	36.50	36.77	36.77	0.93%	9,103,565
Feb 6, 2026	36.58	36.95	36.10	36.43	36.43	-0.92%	7,917,317
Feb 5, 2026	37.30	37.54	36.67	36.77	36.77	-2.21%	8,885,257
Feb 4, 2026	38.15	38.30	37.10	37.60	37.60	-2.41%	13,365,420
Feb 3, 2026	37.30	39.46	37.30	38.53	38.53	3.94%	21,253,454
Feb 2, 2026	38.45	38.67	36.87	37.07	37.07	-3.39%	14,267,530
Jan 30, 2026	38.17	38.81	37.41	38.37	38.37	-0.47%	14,853,650
Jan 29, 2026	38.02	39.34	37.55	38.55	38.55	0.71%	21,376,240
Jan 28, 2026	38.00	38.68	37.70	38.28	38.28	0.98%	19,138,380
Jan 27, 2026	36.58	38.50	36.18	37.91	37.91	5.36%	26,351,179
Jan 26, 2026	36.83	36.94	35.81	35.98	35.98	-2.31%	11,162,560
Jan 23, 2026	36.30	37.07	36.19	36.83	36.83	2.22%	11,076,600
Jan 22, 2026	36.46	36.58	35.93	36.03	36.03	-1.15%	8,581,807
Jan 21, 2026	36.58	36.86	36.28	36.45	36.45	-0.60%	8,696,848
Jan 20, 2026	37.18	37.55	36.60	36.67	36.67	-1.37%	8,895,340
Jan 19, 2026	37.00	37.76	36.99	37.18	37.18	0.57%	9,883,012
Jan 16, 2026	37.25	37.45	36.70	36.97	36.97	0.79%	9,689,475
Jan 15, 2026	37.21	37.40	36.41	36.68	36.68	-1.93%	10,087,350
Jan 14, 2026	37.16	38.00	36.94	37.40	37.40	0.59%	11,780,090
Jan 13, 2026	37.42	37.86	36.90	37.18	37.18	-0.61%	11,365,560
Jan 12, 2026	36.68	37.57	36.64	37.41	37.41	2.27%	13,242,760
Jan 9, 2026	35.94	36.88	35.93	36.58	36.58	1.81%	8,965,031
Jan 8, 2026	35.99	36.34	35.72	35.93	35.93	-0.36%	5,132,482
Jan 7, 2026	36.50	36.55	35.93	36.06	36.06	-1.37%	6,930,817
Jan 6, 2026	36.39	36.66	35.89	36.56	36.56	1.41%	11,210,960
Jan 5, 2026	35.83	36.14	35.45	36.05	36.05	1.12%	8,754,440
Dec 31, 2025	36.28	36.43	35.63	35.65	35.65	-1.25%	6,111,178
Dec 30, 2025	36.41	36.65	36.08	36.10	36.10	-1.47%	5,253,218
Dec 29, 2025	36.50	36.87	36.24	36.64	36.64	-0.11%	6,359,112
Dec 26, 2025	36.85	36.99	36.50	36.68	36.68	-0.46%	4,532,733
Dec 25, 2025	36.74	37.05	36.60	36.85	36.85	-	5,246,739
Dec 24, 2025	36.27	36.95	36.14	36.85	36.85	1.66%	7,014,984
Dec 23, 2025	36.31	36.96	36.21	36.25	36.25	-0.30%	8,115,516
Dec 22, 2025	36.49	36.65	36.20	36.36	36.36	-0.44%	6,321,919
Dec 19, 2025	36.13	36.68	36.13	36.52	36.52	1.16%	7,278,120