SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	20.28	21.01	19.97	20.39	20.39	0.20%	29,312,700
Mar 25, 2026	20.15	20.73	20.02	20.35	20.35	-2.12%	28,980,630
Mar 24, 2026	21.02	21.50	19.40	20.79	20.79	-4.63%	42,901,210
Mar 23, 2026	21.00	22.85	20.90	21.80	21.80	0.69%	38,485,260
Mar 20, 2026	22.70	22.86	21.65	21.65	21.65	-10.13%	50,892,112
Mar 19, 2026	23.96	25.84	23.54	24.09	24.09	3.75%	67,792,250
Mar 18, 2026	22.96	24.18	22.43	23.22	23.22	0.39%	51,255,580
Mar 17, 2026	22.02	23.88	21.78	23.13	23.13	2.66%	54,059,950
Mar 16, 2026	22.39	23.15	21.57	22.53	22.53	0.85%	50,027,420
Mar 13, 2026	20.70	23.55	20.70	22.34	22.34	8.76%	63,514,410
Mar 12, 2026	21.00	21.05	20.38	20.54	20.54	-1.68%	20,193,450
Mar 11, 2026	19.69	20.90	19.58	20.89	20.89	6.69%	33,467,090
Mar 10, 2026	19.74	19.93	19.53	19.58	19.58	-1.46%	11,318,993
Mar 9, 2026	20.30	20.34	19.71	19.87	19.87	-2.50%	15,803,830
Mar 6, 2026	18.38	20.84	18.28	20.38	20.38	10.88%	28,723,860
Mar 5, 2026	18.67	18.77	18.29	18.38	18.38	-0.38%	5,896,750
Mar 4, 2026	18.44	18.83	18.38	18.45	18.45	-0.59%	6,181,920
Mar 3, 2026	19.56	19.67	18.50	18.56	18.56	-4.13%	12,105,580
Mar 2, 2026	19.82	19.91	19.18	19.36	19.36	-3.05%	11,371,480
Feb 27, 2026	20.03	20.24	19.87	19.97	19.97	-0.60%	8,153,900
Feb 26, 2026	20.37	20.57	20.01	20.09	20.09	-1.37%	10,466,290
Feb 25, 2026	20.35	20.65	20.21	20.37	20.37	0.20%	11,188,180
Feb 24, 2026	19.93	20.42	19.84	20.33	20.33	3.67%	12,250,071
Feb 13, 2026	19.93	20.09	19.60	19.61	19.61	-1.95%	7,254,200
Feb 12, 2026	20.05	20.20	19.85	20.00	20.00	-1.38%	8,990,269
Feb 11, 2026	20.37	20.83	20.27	20.28	20.28	-0.69%	8,954,228
Feb 10, 2026	20.79	20.86	20.37	20.42	20.42	-2.34%	12,577,020
Feb 9, 2026	20.37	21.12	20.03	20.91	20.91	4.34%	22,599,900
Feb 6, 2026	19.66	20.40	19.51	20.04	20.04	1.42%	13,555,770
Feb 5, 2026	20.39	20.86	19.76	19.76	19.76	-4.17%	14,604,930
Feb 4, 2026	20.63	21.41	20.10	20.62	20.62	-0.82%	15,039,130
Feb 3, 2026	20.50	21.08	20.50	20.79	20.79	0.58%	16,456,118
Feb 2, 2026	20.73	21.73	20.38	20.67	20.67	-2.50%	20,297,906
Jan 30, 2026	20.19	21.36	19.85	21.20	21.20	3.82%	28,868,680
Jan 29, 2026	20.10	20.70	20.00	20.42	20.42	0.64%	15,647,985
Jan 28, 2026	19.80	20.63	19.80	20.29	20.29	2.11%	16,314,271
Jan 27, 2026	20.00	20.18	19.64	19.87	19.87	-0.95%	10,623,151
Jan 26, 2026	20.50	20.61	20.03	20.06	20.06	-2.57%	14,470,500
Jan 23, 2026	20.73	20.85	20.42	20.59	20.59	-0.34%	14,861,970
Jan 22, 2026	21.35	21.36	20.57	20.66	20.66	-2.59%	17,348,390
Jan 21, 2026	21.22	21.30	20.77	21.21	21.21	-1.26%	20,736,250
Jan 20, 2026	20.16	21.98	20.16	21.48	21.48	5.50%	30,930,960
Jan 19, 2026	20.68	20.68	20.00	20.36	20.36	-3.05%	17,703,750
Jan 16, 2026	20.55	21.90	20.23	21.00	21.00	0.91%	28,955,263
Jan 15, 2026	19.28	22.04	19.14	20.81	20.81	7.71%	38,083,686
Jan 14, 2026	19.23	19.64	19.09	19.32	19.32	-0.67%	14,822,060
Jan 13, 2026	18.82	20.24	18.78	19.45	19.45	3.46%	23,484,510
Jan 12, 2026	18.79	18.80	18.42	18.80	18.80	1.24%	10,415,850
Jan 9, 2026	18.32	18.63	18.30	18.57	18.57	1.20%	8,562,802
Jan 8, 2026	18.11	18.46	18.11	18.35	18.35	0.99%	7,073,462