SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.00	16.85	15.95	16.57	16.57	1.41%	12,405,400
Mar 26, 2026	16.88	16.90	16.08	16.34	16.34	-3.20%	13,999,200
Mar 25, 2026	17.15	17.68	16.76	16.88	16.88	-0.06%	19,393,800
Mar 24, 2026	16.69	16.94	15.90	16.89	16.89	3.24%	21,245,400
Mar 23, 2026	16.60	17.18	16.19	16.36	16.36	-3.48%	20,572,970
Mar 20, 2026	17.60	18.05	16.90	16.95	16.95	-3.36%	21,810,262
Mar 19, 2026	18.21	18.34	17.39	17.54	17.54	-6.60%	21,168,299
Mar 18, 2026	18.52	19.08	18.35	18.78	18.78	1.84%	23,299,400
Mar 17, 2026	18.96	19.79	18.39	18.44	18.44	-0.11%	31,366,940
Mar 16, 2026	19.53	19.85	17.74	18.46	18.46	-4.75%	35,708,430
Mar 13, 2026	19.90	21.18	19.30	19.38	19.38	-4.01%	33,064,160
Mar 12, 2026	20.18	20.97	19.86	20.19	20.19	-1.94%	30,058,830
Mar 11, 2026	19.93	21.09	19.93	20.59	20.59	3.88%	32,921,120
Mar 10, 2026	19.77	20.87	19.52	19.82	19.82	0.25%	38,560,500
Mar 9, 2026	20.92	21.03	19.21	19.77	19.77	-5.99%	47,433,790
Mar 6, 2026	18.28	21.88	18.18	21.03	21.03	12.70%	57,061,190
Mar 5, 2026	17.03	18.78	17.03	18.66	18.66	9.00%	44,628,390
Mar 4, 2026	16.09	17.76	15.90	17.12	17.12	5.22%	39,125,200
Mar 3, 2026	16.30	16.80	15.77	16.27	16.27	0.87%	33,166,227
Mar 2, 2026	15.07	17.03	15.01	16.13	16.13	5.98%	34,346,717
Feb 27, 2026	15.31	15.49	14.96	15.22	15.22	-1.04%	13,368,490
Feb 26, 2026	15.20	15.48	15.13	15.38	15.38	0.72%	12,571,300
Feb 25, 2026	15.47	15.47	15.19	15.27	15.27	-2.68%	15,820,700
Feb 24, 2026	15.00	15.75	14.65	15.69	15.69	5.73%	24,755,300
Feb 13, 2026	14.33	15.00	14.27	14.84	14.84	3.78%	17,480,339
Feb 12, 2026	14.45	14.68	14.15	14.30	14.30	-1.38%	16,141,500
Feb 11, 2026	13.91	14.50	13.78	14.50	14.50	4.09%	18,507,190
Feb 10, 2026	13.79	14.03	13.74	13.93	13.93	0.87%	10,062,945
Feb 9, 2026	13.68	14.05	13.60	13.81	13.81	1.99%	10,683,890
Feb 6, 2026	13.61	13.79	13.51	13.54	13.54	-1.81%	9,647,840
Feb 5, 2026	13.32	13.89	13.23	13.79	13.79	2.60%	13,298,640
Feb 4, 2026	13.30	13.70	13.26	13.44	13.44	-	7,650,400
Feb 3, 2026	13.61	13.77	13.25	13.44	13.44	-0.30%	10,640,700
Feb 2, 2026	13.22	13.96	13.22	13.48	13.48	1.05%	17,086,300
Jan 30, 2026	13.25	13.55	13.02	13.34	13.34	2.85%	9,667,200
Jan 29, 2026	13.43	13.46	12.97	12.97	12.97	-4.35%	11,012,790
Jan 28, 2026	13.27	13.88	13.27	13.56	13.56	1.27%	14,587,300
Jan 27, 2026	13.23	13.39	12.73	13.39	13.39	1.21%	11,599,560
Jan 26, 2026	13.33	13.56	13.16	13.23	13.23	-1.27%	10,132,700
Jan 23, 2026	13.35	13.47	13.30	13.40	13.40	-	10,181,100
Jan 22, 2026	13.58	13.69	13.32	13.40	13.40	-1.69%	13,470,780
Jan 21, 2026	13.85	14.09	13.58	13.63	13.63	-3.54%	15,631,300
Jan 20, 2026	13.70	14.33	13.51	14.13	14.13	1.36%	22,789,290
Jan 19, 2026	13.50	14.05	13.32	13.94	13.94	2.12%	26,445,790
Jan 16, 2026	12.50	14.46	12.50	13.65	13.65	12.90%	36,874,107
Jan 15, 2026	11.95	12.12	11.90	12.09	12.09	0.33%	6,016,990
Jan 14, 2026	12.17	12.25	11.90	12.05	12.05	-	7,369,690
Jan 13, 2026	12.13	12.27	11.85	12.05	12.05	-0.82%	9,732,000
Jan 12, 2026	12.01	12.19	12.01	12.15	12.15	1.17%	9,756,300
Jan 9, 2026	12.18	12.35	11.92	12.01	12.01	1.52%	12,231,190