SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	64.78	69.17	64.78	67.57	-	-0.10%	2,594,200
Mar 30, 2026	68.01	68.70	66.60	67.64	67.64	-2.28%	5,606,760
Mar 27, 2026	64.78	71.58	64.56	69.22	69.22	5.04%	11,259,880
Mar 26, 2026	69.00	69.68	65.50	65.90	65.90	-5.42%	7,069,280
Mar 25, 2026	67.24	70.19	67.01	69.68	69.68	4.11%	10,245,880
Mar 24, 2026	66.00	66.93	63.90	66.93	66.93	4.99%	7,500,200
Mar 23, 2026	67.73	69.48	63.25	63.75	63.75	-10.08%	11,235,520
Mar 20, 2026	74.25	76.50	70.88	70.90	70.90	-3.54%	12,211,720
Mar 19, 2026	76.11	79.08	72.90	73.50	73.50	-4.36%	15,660,330
Mar 18, 2026	73.15	77.49	71.50	76.85	76.85	7.59%	16,243,500
Mar 17, 2026	80.00	80.66	70.80	71.43	71.43	-3.21%	13,451,914
Mar 16, 2026	71.35	73.93	66.78	73.80	73.80	2.93%	13,212,520
Mar 13, 2026	71.20	75.60	70.77	71.70	71.70	0.70%	14,571,170
Mar 12, 2026	72.02	73.94	69.42	71.20	71.20	-1.28%	9,705,160
Mar 11, 2026	72.95	75.20	71.01	72.12	72.12	-1.73%	12,595,040
Mar 10, 2026	72.36	74.44	71.20	73.39	73.39	4.72%	11,882,700
Mar 9, 2026	69.00	71.00	64.83	70.08	70.08	-2.12%	11,663,340
Mar 6, 2026	72.95	76.35	71.30	71.60	71.60	-3.41%	12,173,520
Mar 5, 2026	78.00	79.00	73.20	74.13	74.13	-2.13%	15,037,992
Mar 4, 2026	73.71	79.66	73.71	75.74	75.74	1.27%	13,031,883
Mar 3, 2026	79.78	80.43	73.13	74.79	74.79	-6.35%	17,555,450
Mar 2, 2026	71.37	83.32	70.74	79.86	79.86	15.02%	24,094,600
Feb 27, 2026	66.65	72.44	66.16	69.43	69.43	2.81%	13,572,180
Feb 26, 2026	66.00	69.49	62.18	67.53	67.53	2.19%	14,301,200
Feb 25, 2026	63.78	66.90	63.78	66.08	66.08	2.45%	9,213,900
Feb 24, 2026	66.77	68.76	64.50	64.50	64.50	-2.71%	10,384,150
Feb 13, 2026	64.50	70.00	64.50	66.30	66.30	0.94%	15,527,215
Feb 12, 2026	71.58	72.67	64.83	65.68	65.68	6.92%	22,406,650
Feb 11, 2026	62.04	63.64	60.66	61.43	61.43	-0.98%	6,404,018
Feb 10, 2026	63.50	67.58	61.90	62.04	62.04	-3.08%	10,615,118
Feb 9, 2026	62.93	64.77	61.50	64.01	64.01	5.75%	12,485,780
Feb 6, 2026	61.48	64.75	60.36	60.53	60.53	-2.15%	13,732,000
Feb 5, 2026	64.24	65.00	61.21	61.86	61.86	-4.83%	8,980,900
Feb 4, 2026	66.31	67.58	63.42	65.00	65.00	-1.81%	12,143,515
Feb 3, 2026	65.71	67.76	63.39	66.20	66.20	0.75%	15,345,346
Feb 2, 2026	69.09	69.19	65.08	65.71	65.71	-6.02%	14,668,290
Jan 30, 2026	59.50	69.92	59.40	69.92	69.92	19.99%	23,010,000
Jan 29, 2026	62.57	62.97	57.88	58.27	58.27	-7.43%	10,539,720
Jan 28, 2026	63.27	63.60	60.10	62.95	62.95	0.18%	10,783,696
Jan 27, 2026	60.30	63.98	57.56	62.84	62.84	4.82%	13,667,190
Jan 26, 2026	60.21	61.00	58.98	59.95	59.95	-2.50%	8,188,270
Jan 23, 2026	63.76	64.01	60.39	61.49	61.49	-4.67%	12,565,840
Jan 22, 2026	64.10	66.89	63.20	64.50	64.50	2.64%	14,444,980
Jan 21, 2026	54.70	64.49	54.68	62.84	62.84	13.23%	18,973,447
Jan 20, 2026	58.80	59.50	54.76	55.50	55.50	-3.86%	10,515,853
Jan 19, 2026	53.80	59.49	53.38	57.73	57.73	6.18%	16,219,195
Jan 16, 2026	52.90	55.18	52.50	54.37	54.37	3.96%	11,910,640
Jan 15, 2026	51.05	52.80	50.82	52.30	52.30	1.26%	7,044,200
Jan 14, 2026	50.65	52.49	50.25	51.65	51.65	1.91%	9,688,449
Jan 13, 2026	54.27	54.59	50.20	50.68	50.68	-6.89%	13,386,700