SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	28.10	28.20	26.77	26.87	26.87	-2.15%	11,225,990
Mar 25, 2026	27.29	28.00	27.27	27.46	27.46	1.52%	12,028,010
Mar 24, 2026	26.82	27.15	26.12	27.05	27.05	2.73%	13,413,480
Mar 23, 2026	27.99	28.38	26.01	26.33	26.33	-7.42%	18,115,630
Mar 20, 2026	29.01	29.69	28.40	28.44	28.44	-1.18%	15,446,950
Mar 19, 2026	29.41	29.57	28.70	28.78	28.78	-3.81%	13,538,150
Mar 18, 2026	30.04	30.20	28.95	29.92	29.92	1.56%	14,574,780
Mar 17, 2026	30.99	31.46	29.40	29.46	29.46	-4.60%	16,772,920
Mar 16, 2026	31.29	31.40	29.96	30.88	30.85	-1.94%	20,655,080
Mar 13, 2026	32.68	32.68	31.33	31.49	31.46	-4.63%	24,800,560
Mar 12, 2026	32.50	33.93	32.13	33.02	32.99	1.51%	34,352,790
Mar 11, 2026	32.43	33.64	32.43	32.53	32.50	-0.49%	25,702,740
Mar 10, 2026	32.23	33.00	32.00	32.69	32.66	2.67%	23,411,520
Mar 9, 2026	31.48	32.40	30.91	31.84	31.81	-1.12%	25,432,000
Mar 6, 2026	32.64	32.67	31.52	32.20	32.17	-2.39%	25,691,380
Mar 5, 2026	32.55	33.35	32.28	32.99	32.96	2.71%	36,748,420
Mar 4, 2026	29.27	33.30	29.20	32.12	32.09	7.79%	48,419,950
Mar 3, 2026	33.01	33.20	29.71	29.80	29.77	-8.87%	37,019,220
Mar 2, 2026	32.04	33.11	31.58	32.70	32.67	2.28%	37,395,510
Feb 27, 2026	32.50	32.50	31.73	31.97	31.94	-2.65%	23,393,830
Feb 26, 2026	31.11	33.60	30.94	32.84	32.81	4.99%	35,137,840
Feb 25, 2026	31.05	31.40	30.84	31.28	31.25	0.74%	14,906,350
Feb 24, 2026	31.10	31.56	30.51	31.05	31.02	0.94%	14,312,870
Feb 13, 2026	30.69	31.63	30.61	30.76	30.73	0.52%	14,624,180
Feb 12, 2026	30.50	30.96	30.43	30.60	30.57	0.66%	10,129,610
Feb 11, 2026	30.79	31.10	30.39	30.40	30.37	-1.17%	9,932,587
Feb 10, 2026	31.10	31.40	30.70	30.76	30.73	-1.28%	10,412,660
Feb 9, 2026	30.45	31.96	30.10	31.16	31.13	4.39%	20,146,440
Feb 6, 2026	30.08	30.53	29.80	29.85	29.82	-1.49%	11,446,620
Feb 5, 2026	30.47	30.92	30.06	30.30	30.27	-1.88%	10,822,900
Feb 4, 2026	30.77	31.29	30.40	30.88	30.85	-0.19%	13,159,200
Feb 3, 2026	30.19	31.09	30.02	30.94	30.91	3.65%	17,032,020
Feb 2, 2026	30.40	30.95	29.74	29.85	29.82	-2.36%	13,033,270
Jan 30, 2026	31.00	31.18	29.51	30.57	30.54	-1.55%	19,390,110
Jan 29, 2026	31.80	32.09	30.98	31.05	31.02	-2.82%	18,554,660
Jan 28, 2026	32.60	33.00	31.55	31.95	31.92	-1.90%	17,895,650
Jan 27, 2026	31.95	32.88	31.38	32.57	32.54	-0.09%	24,584,310
Jan 26, 2026	35.00	35.00	32.50	32.60	32.57	-7.31%	34,967,980
Jan 23, 2026	33.65	35.96	33.19	35.17	35.13	6.38%	42,972,210
Jan 22, 2026	32.72	33.84	32.43	33.06	33.03	1.22%	23,603,130
Jan 21, 2026	33.08	33.82	32.56	32.66	32.63	-2.57%	32,261,790
Jan 20, 2026	34.80	36.37	33.00	33.52	33.49	-1.53%	40,297,820
Jan 19, 2026	34.30	35.02	33.60	34.04	34.00	-0.64%	28,838,040
Jan 16, 2026	33.08	35.23	32.90	34.26	34.22	3.41%	37,164,660
Jan 15, 2026	32.95	33.67	32.74	33.13	33.10	-0.42%	24,283,250
Jan 14, 2026	33.55	34.59	32.80	33.27	33.24	-1.28%	42,520,490
Jan 13, 2026	35.71	35.80	33.32	33.70	33.67	-6.60%	51,989,630
Jan 12, 2026	35.11	36.91	34.70	36.08	36.04	6.40%	65,695,810
Jan 9, 2026	34.52	36.24	33.00	33.91	33.87	5.97%	75,430,990
Jan 8, 2026	29.80	32.35	29.69	32.00	31.97	5.96%	48,983,110