SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	31.69	33.13	31.69	32.16	32.16	2.03%	3,032,800
Apr 9, 2026	32.03	32.06	31.22	31.52	31.52	-1.68%	2,190,350
Apr 8, 2026	31.14	32.12	31.08	32.06	32.06	4.94%	3,050,400
Apr 7, 2026	30.90	31.09	30.41	30.55	30.55	0.49%	2,018,500
Apr 3, 2026	31.82	31.91	30.40	30.40	30.40	-3.25%	2,021,300
Apr 2, 2026	31.94	32.30	31.22	31.42	31.42	-2.36%	1,705,600
Apr 1, 2026	32.50	32.56	31.80	32.18	32.18	0.78%	2,498,600
Mar 31, 2026	32.35	33.05	31.92	31.93	31.93	-1.51%	1,991,550
Mar 30, 2026	31.88	32.45	31.58	32.42	32.42	0.87%	1,624,300
Mar 27, 2026	31.37	32.30	31.28	32.14	32.14	1.20%	1,710,200
Mar 26, 2026	32.80	33.03	31.52	31.76	31.76	-3.55%	3,176,050
Mar 25, 2026	32.40	33.22	32.27	32.93	32.93	1.64%	2,817,400
Mar 24, 2026	32.00	32.44	31.16	32.40	32.40	3.81%	2,872,000
Mar 23, 2026	32.22	33.19	30.86	31.21	31.21	-5.97%	3,516,450
Mar 20, 2026	35.00	35.00	33.10	33.19	33.19	-2.73%	3,000,750
Mar 19, 2026	35.11	35.20	33.91	34.12	34.12	-4.35%	3,971,500
Mar 18, 2026	36.95	37.00	35.43	35.67	35.67	-2.57%	5,859,700
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