SHE:300741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.18	17.27	16.64	16.65	16.65	-2.63%	2,221,500
Mar 19, 2026	17.58	17.75	17.01	17.10	17.10	-2.62%	2,412,600
Mar 18, 2026	17.47	17.63	17.21	17.56	17.56	0.52%	2,645,721
Mar 17, 2026	17.78	17.86	17.47	17.47	17.47	-1.47%	2,062,250
Mar 16, 2026	17.79	17.79	17.56	17.73	17.73	0.23%	1,592,147
Mar 13, 2026	17.55	17.91	17.47	17.69	17.69	0.80%	2,392,233
Mar 12, 2026	17.51	17.78	17.44	17.55	17.55	0.40%	1,544,400
Mar 11, 2026	17.52	17.58	17.27	17.48	17.48	-0.23%	1,530,100
Mar 10, 2026	17.33	17.54	17.25	17.52	17.52	1.45%	1,605,300
Mar 9, 2026	17.00	17.50	16.71	17.27	17.27	0.35%	3,311,393
Mar 6, 2026	16.92	17.26	16.92	17.21	17.21	1.47%	2,086,630
Mar 5, 2026	17.00	17.17	16.88	16.96	16.96	0.71%	1,786,382
Mar 4, 2026	17.05	17.19	16.68	16.84	16.84	-1.81%	2,950,204
Mar 3, 2026	17.99	18.04	17.14	17.15	17.15	-4.46%	4,311,800
Mar 2, 2026	18.28	18.32	17.74	17.95	17.95	-2.97%	3,546,010
Feb 27, 2026	18.31	18.78	18.21	18.50	18.50	0.76%	3,436,710
Feb 26, 2026	18.68	18.76	18.30	18.36	18.36	-1.40%	3,669,160
Feb 25, 2026	19.10	19.10	18.58	18.62	18.62	-2.00%	6,120,860
Feb 24, 2026	18.96	19.06	18.82	19.00	19.00	0.64%	4,039,800
Feb 13, 2026	18.80	19.36	18.77	18.88	18.88	0.43%	3,712,502
Feb 12, 2026	19.04	19.10	18.74	18.80	18.80	-1.21%	2,622,900
Feb 11, 2026	19.10	19.21	18.90	19.03	19.03	-0.68%	2,208,117
Feb 10, 2026	19.23	19.27	19.04	19.16	19.16	-0.36%	2,623,403
Feb 9, 2026	19.50	19.50	19.07	19.23	19.23	0.26%	4,000,200
Feb 6, 2026	18.60	19.59	18.39	19.18	19.18	2.79%	5,536,300
Feb 5, 2026	18.75	19.08	18.63	18.66	18.66	-0.59%	3,011,454
Feb 4, 2026	18.52	18.83	18.45	18.77	18.77	0.75%	2,362,309
Feb 3, 2026	18.78	18.95	18.50	18.63	18.63	0.49%	3,329,191
Feb 2, 2026	19.08	19.25	18.50	18.54	18.54	-3.94%	4,945,800
Jan 30, 2026	18.92	19.56	18.74	19.30	19.30	0.99%	6,679,358
Jan 29, 2026	19.30	19.46	18.90	19.11	19.11	-0.47%	5,674,720
Jan 28, 2026	18.49	19.75	18.40	19.20	19.20	3.67%	10,210,518
Jan 27, 2026	18.75	18.76	18.16	18.52	18.52	-1.49%	2,445,498
Jan 26, 2026	18.99	18.99	18.68	18.80	18.80	-0.63%	3,149,546
Jan 23, 2026	18.77	18.98	18.68	18.92	18.92	0.80%	2,621,104
Jan 22, 2026	18.48	18.80	18.41	18.77	18.77	1.79%	2,387,600
Jan 21, 2026	18.49	18.51	18.32	18.44	18.44	-0.43%	1,567,074
Jan 20, 2026	18.60	18.62	18.38	18.52	18.52	-0.05%	2,318,178
Jan 19, 2026	18.19	18.63	18.17	18.53	18.53	1.09%	2,035,378
Jan 16, 2026	18.49	18.49	18.14	18.33	18.33	-0.16%	2,638,044
Jan 15, 2026	18.64	18.66	18.23	18.36	18.36	-1.45%	2,879,600
Jan 14, 2026	19.01	19.15	18.45	18.63	18.63	-1.69%	4,367,987
Jan 13, 2026	19.16	19.34	18.90	18.95	18.95	-1.81%	2,978,700
Jan 12, 2026	19.01	19.42	18.90	19.30	19.30	1.85%	5,232,159
Jan 9, 2026	18.98	19.10	18.69	18.95	18.95	-0.21%	2,680,500
Jan 8, 2026	18.59	19.63	18.41	18.99	18.99	1.88%	4,169,202
Jan 7, 2026	18.47	18.92	18.45	18.64	18.64	0.43%	2,604,000
Jan 6, 2026	18.56	18.66	18.40	18.56	18.56	0.16%	2,238,700
Jan 5, 2026	18.66	18.78	18.37	18.53	18.53	-0.27%	3,244,600
Dec 31, 2025	18.26	18.75	18.10	18.58	18.58	1.47%	2,672,547