SHE:300710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.32	29.03	27.70	27.75	27.75	-2.46%	1,962,970
Mar 30, 2026	28.19	28.60	27.59	28.45	28.45	0.39%	1,739,700
Mar 27, 2026	27.57	28.44	27.26	28.34	28.34	1.21%	1,567,600
Mar 26, 2026	28.96	29.20	27.70	28.00	28.00	-3.31%	2,316,950
Mar 25, 2026	28.76	29.15	28.20	28.96	28.96	2.37%	2,578,100
Mar 24, 2026	27.55	28.48	26.88	28.29	28.29	4.78%	3,050,015
Mar 23, 2026	28.76	28.76	26.45	27.00	27.00	-7.02%	4,166,260
Mar 20, 2026	30.51	30.62	28.88	29.04	29.04	-3.84%	2,335,000
Mar 19, 2026	30.56	30.89	30.08	30.20	30.20	-2.58%	1,977,025
Mar 18, 2026	30.14	31.06	29.94	31.00	31.00	3.58%	2,284,800
Mar 17, 2026	30.76	30.76	29.73	29.93	29.93	-1.87%	1,999,700
Mar 16, 2026	30.56	30.60	30.04	30.50	30.50	0.03%	1,803,200
Mar 13, 2026	31.05	31.05	30.31	30.49	30.49	-1.74%	2,087,675
Mar 12, 2026	31.51	31.88	30.85	31.03	31.03	-1.77%	2,572,815
Mar 11, 2026	32.19	32.86	31.55	31.59	31.59	-1.86%	3,507,100
Mar 10, 2026	31.37	32.38	31.20	32.19	32.19	3.50%	3,483,775
Mar 9, 2026	30.41	31.37	30.20	31.10	31.10	0.75%	3,052,100
Mar 6, 2026	30.22	30.98	30.22	30.87	30.87	1.18%	2,623,815
Mar 5, 2026	29.79	31.07	29.69	30.51	30.51	4.41%	4,177,745
Mar 4, 2026	29.26	29.56	28.84	29.22	29.22	-1.28%	2,464,105
Mar 3, 2026	30.54	30.91	29.58	29.60	29.60	-3.11%	3,665,475
Mar 2, 2026	31.76	31.98	30.28	30.55	30.55	-5.80%	5,784,278
Feb 27, 2026	32.29	32.50	31.81	32.43	32.43	0.03%	2,480,745
Feb 26, 2026	32.86	33.25	32.36	32.42	32.42	-1.67%	2,900,235
Feb 25, 2026	33.63	33.63	32.41	32.97	32.97	-0.21%	3,629,455
Feb 24, 2026	32.33	34.10	32.01	33.04	33.04	4.49%	7,142,155
Feb 13, 2026	31.59	31.89	31.12	31.62	31.62	0.64%	3,211,045
Feb 12, 2026	32.58	32.97	31.40	31.42	31.42	-2.06%	4,342,435
Feb 11, 2026	32.32	32.60	31.68	32.08	32.08	-0.53%	3,400,390
Feb 10, 2026	32.64	33.98	32.15	32.25	32.25	-1.95%	6,482,962
Feb 9, 2026	30.59	33.59	30.40	32.89	32.89	8.62%	7,811,185
Feb 6, 2026	29.84	30.56	29.66	30.28	30.28	0.36%	1,804,500
Feb 5, 2026	30.08	30.58	29.92	30.17	30.17	-0.20%	1,691,270
Feb 4, 2026	30.65	30.74	30.04	30.23	30.23	-1.37%	1,949,205
Feb 3, 2026	30.33	30.67	29.90	30.65	30.65	2.51%	2,497,164
Feb 2, 2026	30.18	31.15	29.85	29.90	29.90	-1.87%	2,857,419
Jan 30, 2026	29.56	30.48	29.40	30.47	30.47	2.49%	3,934,449
Jan 29, 2026	29.80	30.47	29.46	29.73	29.73	-1.13%	2,789,170
Jan 28, 2026	31.21	31.37	30.00	30.07	30.07	-3.47%	3,982,900
Jan 27, 2026	30.58	31.44	29.69	31.15	31.15	1.43%	4,607,145
Jan 26, 2026	32.16	32.16	30.34	30.71	30.71	-4.54%	5,426,045
Jan 23, 2026	32.10	32.40	31.51	32.17	32.17	0.03%	4,532,960
Jan 22, 2026	32.10	32.59	31.96	32.16	32.16	0.16%	3,602,025
Jan 21, 2026	32.75	32.75	32.00	32.11	32.11	-2.61%	4,667,825
Jan 20, 2026	33.31	34.19	32.50	32.97	32.97	-0.18%	5,936,325
Jan 19, 2026	31.15	33.86	31.05	33.03	33.03	5.39%	7,935,380
Jan 16, 2026	32.22	32.22	30.88	31.34	31.34	-2.79%	5,883,630
Jan 15, 2026	32.23	32.49	31.72	32.24	32.24	-1.20%	4,775,705
Jan 14, 2026	32.44	33.24	31.98	32.63	32.63	1.02%	8,253,860
Jan 13, 2026	33.80	33.94	32.20	32.30	32.30	-6.38%	9,709,495