SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.27	45.26	43.30	44.39	-	0.23%	6,154,591
Mar 26, 2026	44.90	45.77	43.80	44.29	44.29	-2.49%	12,876,230
Mar 25, 2026	44.66	46.15	44.14	45.42	45.42	2.53%	17,925,841
Mar 24, 2026	45.06	45.10	42.00	44.30	44.30	0.27%	14,797,843
Mar 23, 2026	46.10	46.65	43.69	44.18	44.18	-4.99%	19,620,939
Mar 20, 2026	44.27	47.69	44.14	46.50	46.50	5.54%	25,753,800
Mar 19, 2026	44.40	45.17	43.66	44.06	44.06	-2.15%	12,701,240
Mar 18, 2026	44.76	45.23	43.93	45.03	45.03	1.42%	15,603,400
Mar 17, 2026	47.29	47.49	44.29	44.40	44.40	-5.93%	17,893,959
Mar 16, 2026	47.77	48.01	45.37	47.20	47.20	-1.21%	16,497,200
Mar 13, 2026	50.00	50.10	47.50	47.78	47.78	-4.92%	22,453,651
Mar 12, 2026	50.00	51.05	49.22	50.25	50.25	-	19,913,830
Mar 11, 2026	48.50	52.49	48.06	50.25	50.25	2.72%	33,238,400
Mar 10, 2026	47.20	49.65	45.99	48.92	48.92	4.15%	29,651,676
Mar 9, 2026	44.77	47.47	43.92	46.97	46.97	1.64%	26,016,042
Mar 6, 2026	46.00	47.33	44.48	46.21	46.21	0.87%	25,414,280
Mar 5, 2026	45.80	46.71	45.30	45.81	45.81	1.91%	18,133,765
Mar 4, 2026	44.17	46.38	44.17	44.95	44.95	0.97%	19,616,270
Mar 3, 2026	46.85	46.99	44.28	44.52	44.52	-3.24%	28,228,950
Mar 2, 2026	42.00	46.99	41.91	46.01	46.01	9.55%	45,231,890
Feb 27, 2026	39.72	42.30	39.42	42.00	42.00	4.90%	25,631,660
Feb 26, 2026	39.31	40.35	38.60	40.04	40.04	1.39%	11,816,314
Feb 25, 2026	39.26	39.85	39.08	39.49	39.49	0.59%	5,963,494
Feb 24, 2026	39.59	39.79	38.97	39.26	39.26	0.54%	5,712,696
Feb 13, 2026	39.52	40.14	39.05	39.05	39.05	-1.84%	6,652,431
Feb 12, 2026	38.49	40.14	38.49	39.78	39.78	3.97%	12,937,780
Feb 11, 2026	38.22	38.66	38.13	38.26	38.26	0.21%	3,530,113
Feb 10, 2026	38.19	38.63	38.08	38.18	38.18	-0.13%	4,228,708
Feb 9, 2026	37.96	38.43	37.75	38.23	38.23	1.70%	5,270,961
Feb 6, 2026	37.11	38.07	36.75	37.59	37.59	0.43%	5,033,538
Feb 5, 2026	38.57	38.63	37.30	37.43	37.43	-3.43%	8,299,704
Feb 4, 2026	39.16	39.16	38.30	38.76	38.76	-1.45%	6,773,027
Feb 3, 2026	38.00	39.45	37.51	39.33	39.33	4.38%	11,069,322
Feb 2, 2026	38.65	39.47	37.66	37.68	37.68	-0.74%	8,755,851
Jan 30, 2026	38.40	38.75	37.11	37.96	37.96	-1.56%	9,203,787
Jan 29, 2026	39.48	39.77	38.51	38.56	38.56	-2.87%	9,772,265
Jan 28, 2026	39.92	40.40	39.58	39.70	39.70	-1.05%	9,050,777
Jan 27, 2026	39.95	40.48	38.70	40.12	40.12	-0.15%	10,137,010
Jan 26, 2026	41.76	42.26	39.66	40.18	40.18	-3.58%	14,948,380
Jan 23, 2026	41.45	42.07	41.06	41.67	41.67	0.53%	13,771,350
Jan 22, 2026	42.13	42.47	41.35	41.45	41.45	-1.61%	10,198,920
Jan 21, 2026	41.57	42.88	40.88	42.13	42.13	0.50%	14,404,000
Jan 20, 2026	43.40	43.40	41.71	41.92	41.92	-3.30%	17,941,690
Jan 19, 2026	41.29	43.47	41.00	43.35	43.35	5.19%	24,159,825
Jan 16, 2026	42.20	42.98	41.06	41.21	41.21	0.41%	16,515,250
Jan 15, 2026	40.40	41.17	40.30	41.04	41.04	0.44%	11,336,670
Jan 14, 2026	40.86	41.78	40.22	40.86	40.86	0.10%	18,665,450
Jan 13, 2026	40.90	42.00	39.81	40.82	40.82	-0.34%	22,261,750
Jan 12, 2026	41.73	41.91	39.99	40.96	40.96	-1.01%	21,219,620
Jan 9, 2026	40.55	41.68	39.90	41.38	41.38	2.40%	16,958,170