SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	38.22	38.65	36.61	36.61	36.61	-5.35%	9,086,439
Mar 16, 2026	39.33	43.00	38.47	38.68	38.68	7.21%	13,113,800
Mar 13, 2026	37.14	37.44	35.98	36.08	36.08	-2.72%	3,043,700
Mar 12, 2026	38.31	38.31	36.70	37.09	37.09	-3.26%	3,294,700
Mar 11, 2026	39.05	39.37	38.22	38.34	38.34	-1.82%	2,637,709
Mar 10, 2026	39.00	39.80	38.83	39.05	39.05	1.43%	2,370,663
Mar 9, 2026	39.28	39.97	37.68	38.50	38.50	-3.68%	3,975,250
Mar 6, 2026	39.03	40.74	38.59	39.97	39.97	1.78%	4,157,889
Mar 5, 2026	41.80	41.80	39.00	39.27	39.27	-4.59%	5,048,838
Mar 4, 2026	39.89	41.76	38.77	41.16	41.16	1.38%	4,166,000
Mar 3, 2026	43.26	43.99	40.44	40.60	40.60	-6.15%	5,219,766
Mar 2, 2026	44.51	45.00	42.68	43.26	43.26	-1.82%	6,056,600
Feb 27, 2026	42.75	45.47	42.63	44.06	44.06	2.27%	6,610,200
Feb 26, 2026	42.00	43.15	41.60	43.08	43.08	2.43%	4,307,000
Feb 25, 2026	42.80	43.30	41.98	42.06	42.06	-2.03%	3,813,838
Feb 24, 2026	43.40	44.50	42.40	42.93	42.93	-1.08%	4,281,100
Feb 13, 2026	42.73	44.32	42.65	43.40	43.40	1.33%	5,644,380
Feb 12, 2026	43.13	43.80	42.45	42.83	42.83	-0.02%	5,843,500
Feb 11, 2026	43.01	43.58	42.58	42.84	42.84	-1.36%	3,166,000
Feb 10, 2026	43.88	44.35	42.74	43.43	43.43	-0.48%	4,134,750
Feb 9, 2026	41.95	44.50	41.95	43.64	43.64	5.23%	5,835,600
Feb 6, 2026	41.94	42.50	41.01	41.47	41.47	-1.19%	3,233,650
Feb 5, 2026	43.00	43.23	41.70	41.97	41.97	-2.71%	4,349,300
Feb 4, 2026	42.51	45.19	42.48	43.14	43.14	1.91%	9,506,480
Feb 3, 2026	40.72	42.48	40.49	42.33	42.33	4.91%	6,429,750
Feb 2, 2026	39.00	41.32	38.78	40.35	40.35	2.44%	4,643,900
Jan 30, 2026	40.75	41.12	39.01	39.39	39.39	-3.93%	3,538,500
Jan 29, 2026	40.85	42.28	40.60	41.00	41.00	-0.73%	4,443,850
Jan 28, 2026	40.56	41.83	40.55	41.30	41.30	0.58%	4,471,400
Jan 27, 2026	39.30	41.68	39.02	41.06	41.06	3.92%	5,913,800
Jan 26, 2026	40.40	40.71	38.99	39.51	39.51	-2.71%	3,684,250
Jan 23, 2026	41.33	41.40	40.42	40.61	40.61	-2.29%	4,498,100
Jan 22, 2026	39.84	42.10	39.60	41.56	41.56	4.11%	6,225,534
Jan 21, 2026	38.28	42.19	38.24	39.92	39.92	4.28%	5,331,484
Jan 20, 2026	40.40	40.40	37.92	38.28	38.28	-5.25%	4,619,321
Jan 19, 2026	40.30	40.60	39.60	40.40	40.40	0.25%	2,308,050
Jan 16, 2026	40.88	41.25	39.72	40.30	40.30	-1.39%	3,296,000
Jan 15, 2026	41.21	41.64	40.50	40.87	40.87	-2.13%	3,762,350
Jan 14, 2026	41.19	42.85	41.00	41.76	41.76	1.58%	6,296,866
Jan 13, 2026	43.97	43.97	40.91	41.11	41.11	-6.50%	7,389,500
Jan 12, 2026	41.50	44.29	41.39	43.97	43.97	6.23%	8,872,200
Jan 9, 2026	42.00	42.50	41.13	41.39	41.39	-0.86%	8,090,910
Jan 8, 2026	39.36	42.78	39.33	41.75	41.75	5.30%	8,845,050
Jan 7, 2026	39.69	40.10	39.22	39.65	39.65	-0.23%	2,709,045
Jan 6, 2026	39.46	39.98	39.12	39.74	39.74	0.51%	3,120,800
Jan 5, 2026	38.28	40.16	38.28	39.54	39.54	3.29%	4,003,685
Dec 31, 2025	38.10	38.67	37.88	38.28	38.28	-	2,475,500
Dec 30, 2025	38.76	39.33	38.25	38.28	38.28	-1.26%	2,455,730
Dec 29, 2025	38.82	39.22	38.55	38.77	38.77	0.03%	1,976,000
Dec 26, 2025	39.11	39.48	38.65	38.76	38.76	-0.92%	2,186,000