SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.80	42.44	41.01	41.64	41.64	1.31%	13,427,060
Mar 31, 2026	38.90	41.98	38.70	41.10	41.10	5.66%	18,280,223
Mar 30, 2026	37.51	38.91	37.38	38.90	38.90	1.81%	5,934,600
Mar 27, 2026	37.41	38.43	37.37	38.21	38.21	0.08%	3,486,325
Mar 26, 2026	38.80	39.30	37.78	38.18	38.18	-0.60%	5,600,500
Mar 25, 2026	37.66	38.68	37.66	38.41	38.41	2.34%	4,826,560
Mar 24, 2026	37.89	38.00	36.28	37.53	37.53	1.85%	5,574,000
Mar 23, 2026	38.55	39.25	36.66	36.85	36.85	-5.66%	6,825,524
Mar 20, 2026	40.14	40.47	38.98	39.06	39.06	-2.37%	4,965,033
Mar 19, 2026	41.08	41.14	39.80	40.01	40.01	-4.05%	5,747,800
Mar 18, 2026	41.00	41.78	40.56	41.70	41.70	2.28%	4,691,046
Mar 17, 2026	42.81	42.88	40.70	40.77	40.77	-4.00%	5,097,800
Mar 16, 2026	42.15	42.47	41.49	42.47	42.47	0.35%	4,444,722
Mar 13, 2026	43.59	43.65	42.18	42.32	42.32	-2.96%	6,003,590
Mar 12, 2026	44.61	44.94	43.21	43.61	43.61	-2.74%	5,439,400
Mar 11, 2026	45.65	46.02	44.67	44.84	44.84	-1.49%	5,416,910
Mar 10, 2026	44.71	45.68	44.71	45.52	45.52	2.89%	5,880,060
Mar 9, 2026	43.80	44.38	42.77	44.24	44.24	-2.06%	6,234,540
Mar 6, 2026	44.96	46.01	44.72	45.17	45.17	0.49%	5,319,500
Mar 5, 2026	45.21	45.59	44.61	44.95	44.95	1.65%	5,620,300
Mar 4, 2026	44.10	45.20	44.04	44.22	44.22	-1.38%	5,464,321
Mar 3, 2026	47.43	47.87	44.81	44.84	44.84	-5.44%	8,494,357
Mar 2, 2026	48.00	48.92	47.31	47.42	47.42	-3.32%	7,757,800
Feb 27, 2026	49.35	49.77	48.93	49.05	49.05	-1.64%	5,617,300
Feb 26, 2026	49.50	50.10	48.60	49.87	49.87	0.67%	6,870,705
Feb 25, 2026	49.30	49.73	48.77	49.54	49.54	0.73%	5,647,500
Feb 24, 2026	51.19	51.20	48.98	49.18	49.18	-2.48%	7,635,241
Feb 13, 2026	50.22	51.15	49.92	50.43	50.43	0.54%	4,533,700
Feb 12, 2026	50.80	51.35	50.04	50.16	50.16	-1.86%	6,652,824
Feb 11, 2026	51.99	52.16	51.00	51.11	51.11	-1.94%	4,866,200
Feb 10, 2026	51.30	52.55	50.88	52.12	52.12	1.80%	6,315,319
Feb 9, 2026	51.55	51.79	50.41	51.20	51.20	1.03%	6,013,034
Feb 6, 2026	49.00	52.11	48.65	50.68	50.68	2.47%	8,246,964
Feb 5, 2026	50.68	51.58	49.39	49.46	49.46	-3.74%	7,033,999
Feb 4, 2026	53.29	53.73	50.90	51.38	51.38	-3.09%	8,668,029
Feb 3, 2026	52.12	53.54	51.22	53.02	53.02	2.95%	7,972,100
Feb 2, 2026	51.89	53.20	51.38	51.50	51.50	-0.87%	7,970,788
Jan 30, 2026	52.21	52.99	50.51	51.95	51.95	-1.81%	9,334,236
Jan 29, 2026	53.15	54.50	52.15	52.91	52.91	-1.32%	10,017,420
Jan 28, 2026	55.18	55.58	53.26	53.62	53.62	-3.68%	12,379,795
Jan 27, 2026	56.43	56.90	53.37	55.67	55.67	-2.20%	14,305,000
Jan 26, 2026	62.11	62.60	56.80	56.92	56.92	-8.84%	22,252,200
Jan 23, 2026	59.20	63.49	59.00	62.44	62.44	5.83%	26,733,910
Jan 22, 2026	58.39	61.00	58.04	59.00	59.00	2.18%	19,077,440
Jan 21, 2026	57.98	59.99	57.30	57.74	57.74	-2.12%	19,167,250
Jan 20, 2026	58.22	60.15	57.35	58.99	58.99	2.41%	24,975,220
Jan 19, 2026	57.17	58.88	55.50	57.60	57.60	2.51%	21,343,100
Jan 16, 2026	56.12	57.44	56.02	56.19	56.19	-0.20%	16,538,381
Jan 15, 2026	53.60	59.90	53.60	56.30	56.30	5.65%	26,707,552
Jan 14, 2026	52.85	55.30	52.30	53.29	53.29	0.83%	18,664,610