SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	31.82	32.13	31.00	32.01	32.01	-0.19%	48,325,390
Mar 13, 2026	34.30	34.50	31.94	32.07	32.07	-8.27%	68,905,450
Mar 12, 2026	36.70	36.95	34.21	34.96	34.96	-3.66%	80,252,680
Mar 11, 2026	37.40	38.00	36.00	36.29	36.29	-3.99%	91,851,430
Mar 10, 2026	38.18	38.98	36.28	37.80	37.80	0.51%	133,890,700
Mar 9, 2026	32.48	39.03	31.60	37.61	37.61	14.25%	142,696,800
Mar 6, 2026	31.82	33.26	31.40	32.92	32.92	-1.38%	83,493,690
Mar 5, 2026	32.00	34.45	30.45	33.38	33.38	4.28%	125,693,300
Mar 4, 2026	30.95	32.74	30.95	32.01	32.01	0.34%	53,448,270
Mar 3, 2026	34.88	35.29	31.22	31.90	31.90	-9.63%	84,919,730
Mar 2, 2026	33.86	36.77	33.86	35.30	35.30	-0.56%	102,311,100
Feb 27, 2026	32.31	38.38	32.20	35.50	35.50	10.28%	134,958,000
Feb 26, 2026	31.80	33.20	31.68	32.19	32.19	1.23%	98,640,810
Feb 25, 2026	35.01	35.55	31.44	31.80	31.80	-9.50%	129,376,600
Feb 24, 2026	36.00	36.80	34.12	35.14	35.14	0.40%	136,413,800
Feb 13, 2026	34.43	36.41	34.08	35.00	35.00	3.67%	137,489,500
Feb 12, 2026	29.98	33.76	29.00	33.76	33.76	20.01%	125,397,825
Feb 11, 2026	27.50	28.82	27.46	28.13	28.13	2.29%	70,287,770
Feb 10, 2026	26.68	28.10	26.68	27.50	27.50	2.08%	67,677,230
Feb 9, 2026	25.83	28.28	25.12	26.94	26.94	9.29%	75,964,910
Feb 6, 2026	24.18	25.34	23.80	24.65	24.65	0.20%	35,749,110
Feb 5, 2026	24.49	25.00	23.80	24.60	24.60	-2.38%	35,534,510
Feb 4, 2026	26.80	26.91	24.75	25.20	25.20	-8.23%	61,810,880
Feb 3, 2026	25.36	27.60	24.90	27.46	27.46	11.63%	84,280,170
Feb 2, 2026	26.00	26.17	24.60	24.60	24.60	-3.87%	39,809,780
Jan 30, 2026	26.35	26.79	25.50	25.59	25.59	-4.73%	55,992,350
Jan 29, 2026	26.66	28.57	25.80	26.86	26.86	-4.34%	98,426,390
Jan 28, 2026	28.50	30.59	27.86	28.08	28.08	4.43%	117,519,700
Jan 27, 2026	25.12	27.06	24.60	26.89	26.89	4.39%	78,539,760
Jan 26, 2026	26.52	28.14	24.68	25.76	25.76	4.16%	96,441,890
Jan 23, 2026	23.82	24.86	23.71	24.73	24.73	2.78%	50,091,610
Jan 22, 2026	23.42	24.10	23.09	24.06	24.06	2.78%	44,075,790
Jan 21, 2026	22.66	24.48	22.60	23.41	23.41	2.32%	44,832,020
Jan 20, 2026	23.61	23.82	22.60	22.88	22.88	-2.10%	27,133,540
Jan 19, 2026	22.74	23.86	22.66	23.37	23.37	1.39%	31,753,830
Jan 16, 2026	24.10	24.30	22.81	23.05	23.05	-4.32%	41,044,520
Jan 15, 2026	25.25	25.27	23.74	24.09	24.09	-3.72%	47,352,770
Jan 14, 2026	24.02	26.30	24.02	25.02	25.02	2.54%	82,258,260
Jan 13, 2026	26.70	26.84	24.03	24.40	24.40	-7.33%	84,919,360
Jan 12, 2026	25.28	26.62	24.24	26.33	26.33	7.29%	95,054,882
Jan 9, 2026	23.00	25.00	23.00	24.54	24.54	8.30%	82,307,510
Jan 8, 2026	22.65	23.08	22.46	22.66	22.66	-0.61%	36,598,200
Jan 7, 2026	22.72	23.23	22.33	22.80	22.80	-0.44%	39,461,400
Jan 6, 2026	23.01	23.75	22.66	22.90	22.90	-2.47%	53,214,970
Jan 5, 2026	22.61	23.91	22.26	23.48	23.48	2.85%	62,283,280
Dec 31, 2025	22.08	23.38	21.80	22.83	22.83	5.35%	60,855,787
Dec 30, 2025	22.00	22.00	21.37	21.67	21.67	-2.43%	38,956,210
Dec 29, 2025	21.10	23.00	20.97	22.21	22.21	2.35%	73,369,710
Dec 26, 2025	19.19	22.50	19.09	21.70	21.70	13.08%	64,431,910
Dec 25, 2025	19.24	19.30	19.01	19.19	19.19	0.21%	9,546,900