SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	48.27	50.10	48.27	49.07	-	-	8,000
Mar 31, 2026	49.66	50.10	48.94	49.07	49.07	-1.19%	2,409,250
Mar 30, 2026	48.72	50.18	48.50	49.66	49.66	1.20%	2,258,380
Mar 27, 2026	48.27	49.25	48.06	49.07	49.07	1.03%	3,094,258
Mar 26, 2026	49.92	50.34	48.45	48.57	48.57	-2.63%	3,220,120
Mar 25, 2026	49.88	50.09	49.37	49.88	49.88	-0.24%	2,633,820
Mar 24, 2026	48.88	50.06	48.42	50.00	50.00	3.78%	3,618,670
Mar 23, 2026	49.20	49.44	48.03	48.18	48.18	-3.37%	4,109,198
Mar 20, 2026	50.02	50.49	49.31	49.86	49.86	-0.32%	4,552,965
Mar 19, 2026	50.87	51.17	49.85	50.02	50.02	-3.02%	3,959,495
Mar 18, 2026	52.21	52.61	51.20	51.58	51.58	-1.15%	3,715,360
Mar 17, 2026	51.79	52.96	51.60	52.18	52.18	0.73%	3,070,986
Mar 16, 2026	52.55	52.76	51.33	51.80	51.80	-1.28%	3,394,906
Mar 13, 2026	53.78	54.20	52.41	52.47	52.47	-2.24%	3,402,000
Mar 12, 2026	53.72	54.45	53.49	53.67	53.67	-1.03%	3,579,176
Mar 11, 2026	54.14	54.45	53.51	54.23	54.23	0.15%	3,075,585
Mar 10, 2026	53.50	54.28	53.22	54.15	54.15	1.42%	3,943,781
Mar 9, 2026	54.39	54.41	53.20	53.39	53.39	-2.00%	4,055,555
Mar 6, 2026	51.84	54.58	51.70	54.48	54.48	4.83%	7,727,691
Mar 5, 2026	52.76	52.85	51.66	51.97	51.97	-0.71%	3,843,484
Mar 4, 2026	52.20	52.77	51.58	52.34	52.34	0.17%	4,678,401
Mar 3, 2026	51.22	53.08	51.07	52.25	52.25	3.36%	7,523,137
Mar 2, 2026	51.76	51.99	50.36	50.55	50.55	-3.40%	5,225,577
Feb 27, 2026	51.98	52.67	51.73	52.33	52.33	0.83%	3,735,406
Feb 26, 2026	52.25	52.44	51.56	51.90	51.90	-0.63%	3,168,523
Feb 25, 2026	52.31	52.66	52.01	52.23	52.23	-0.06%	3,426,810
Feb 24, 2026	52.56	52.79	51.94	52.26	52.26	0.40%	2,066,056
Feb 13, 2026	52.56	52.84	52.05	52.05	52.05	-0.67%	2,388,798
Feb 12, 2026	53.39	53.49	52.27	52.40	52.40	-1.85%	4,185,066
Feb 11, 2026	53.45	54.12	53.30	53.39	53.39	-0.35%	3,333,720
Feb 10, 2026	54.10	54.28	53.40	53.58	53.58	-0.85%	3,100,970
Feb 9, 2026	54.32	54.39	53.83	54.04	54.04	-0.11%	2,461,816
Feb 6, 2026	54.29	54.72	53.80	54.10	54.10	-0.53%	2,817,364
Feb 5, 2026	54.55	54.96	54.23	54.39	54.39	-0.29%	3,108,061
Feb 4, 2026	54.39	54.65	53.61	54.55	54.55	0.09%	5,043,814
Feb 3, 2026	53.45	54.61	53.22	54.50	54.50	2.60%	5,569,473
Feb 2, 2026	53.78	54.44	52.91	53.12	53.12	-1.41%	4,697,964
Jan 30, 2026	53.79	55.30	53.79	53.88	53.88	-0.04%	10,189,950
Jan 29, 2026	53.44	54.66	53.10	53.90	53.90	0.80%	7,985,582
Jan 28, 2026	54.40	54.60	53.42	53.47	53.47	-1.93%	8,526,295
Jan 27, 2026	56.26	56.66	54.45	54.52	54.52	-2.38%	8,013,703
Jan 26, 2026	56.07	56.68	55.47	55.85	55.85	-0.20%	8,073,413
Jan 23, 2026	56.67	56.94	55.71	55.96	55.96	-0.99%	6,384,426
Jan 22, 2026	57.00	57.28	56.36	56.52	56.52	-0.51%	4,120,970
Jan 21, 2026	57.33	57.62	56.71	56.81	56.81	-0.56%	3,571,811
Jan 20, 2026	57.97	58.16	56.66	57.13	57.13	-1.42%	3,871,270
Jan 19, 2026	57.87	58.41	57.60	57.95	57.95	-0.26%	2,999,416
Jan 16, 2026	58.32	59.07	57.76	58.10	58.10	-0.12%	4,329,330
Jan 15, 2026	58.57	58.93	57.82	58.17	58.17	-1.32%	3,777,780
Jan 14, 2026	59.62	59.88	58.05	58.95	58.95	-1.29%	7,222,255