SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.77	51.28	48.77	48.88	48.88	-0.41%	26,467,570
Mar 19, 2026	49.65	50.99	48.67	49.08	49.08	-2.13%	20,118,220
Mar 18, 2026	51.07	51.43	49.16	50.15	50.15	-1.65%	23,092,530
Mar 17, 2026	51.68	53.94	50.50	50.99	50.99	-3.43%	26,831,250
Mar 16, 2026	53.34	55.31	52.47	52.80	52.80	-0.86%	32,302,550
Mar 13, 2026	54.06	55.84	52.52	53.26	53.26	-0.22%	43,573,460
Mar 12, 2026	49.95	54.94	49.18	53.38	53.38	6.63%	47,018,030
Mar 11, 2026	48.17	50.60	48.17	50.06	50.06	3.54%	35,798,430
Mar 10, 2026	47.71	48.75	47.30	48.35	48.35	2.35%	17,936,817
Mar 9, 2026	46.10	47.86	44.08	47.24	47.24	0.04%	22,178,678
Mar 6, 2026	47.59	47.95	46.60	47.22	47.22	-1.36%	15,220,200
Mar 5, 2026	48.18	48.80	47.01	47.87	47.87	0.78%	24,960,100
Mar 4, 2026	46.50	48.88	46.33	47.50	47.50	1.09%	23,438,280
Mar 3, 2026	46.30	49.12	46.30	46.99	46.99	1.89%	28,182,830
Mar 2, 2026	46.80	47.50	45.81	46.12	46.12	-3.31%	16,969,980
Feb 27, 2026	48.00	48.99	47.00	47.70	47.70	-2.21%	22,024,163
Feb 26, 2026	44.55	49.48	44.52	48.78	48.78	10.09%	44,123,370
Feb 25, 2026	44.20	44.50	43.89	44.31	44.31	0.16%	11,796,210
Feb 24, 2026	43.74	44.39	43.63	44.24	44.24	2.24%	9,849,492
Feb 13, 2026	43.78	44.13	43.25	43.27	43.27	-1.39%	7,783,120
Feb 12, 2026	44.26	44.32	43.50	43.88	43.88	-0.43%	9,615,459
Feb 11, 2026	43.09	44.58	43.00	44.07	44.07	2.27%	12,513,390
Feb 10, 2026	43.04	43.44	42.63	43.09	43.09	0.68%	10,329,316
Feb 9, 2026	42.96	43.28	42.41	42.80	42.80	1.01%	11,157,943
Feb 6, 2026	42.62	43.57	42.27	42.37	42.37	-1.53%	11,578,960
Feb 5, 2026	44.30	44.37	42.72	43.03	43.03	-3.61%	11,756,880
Feb 4, 2026	44.11	44.86	43.25	44.64	44.64	0.36%	11,781,560
Feb 3, 2026	43.80	44.59	43.02	44.48	44.48	2.94%	14,052,390
Feb 2, 2026	44.58	44.98	43.02	43.21	43.21	-3.59%	14,894,050
Jan 30, 2026	45.31	45.75	43.80	44.82	44.82	-1.56%	14,475,193
Jan 29, 2026	47.20	47.31	45.50	45.53	45.53	-4.21%	19,536,310
Jan 28, 2026	48.00	48.20	46.88	47.53	47.53	-1.35%	16,942,944
Jan 27, 2026	49.20	49.68	46.82	48.18	48.18	-3.08%	25,067,160
Jan 26, 2026	51.94	51.94	48.73	49.71	49.71	0.02%	36,610,770
Jan 23, 2026	48.23	50.00	47.67	49.70	49.70	2.75%	23,508,360
Jan 22, 2026	47.80	48.64	47.21	48.37	48.37	1.02%	18,464,355
Jan 21, 2026	46.84	48.48	46.54	47.88	47.88	1.20%	20,489,000
Jan 20, 2026	47.60	48.66	46.81	47.31	47.31	-0.59%	19,947,030
Jan 19, 2026	45.59	47.81	45.42	47.59	47.59	4.92%	23,832,120
Jan 16, 2026	46.60	46.67	45.22	45.36	45.36	-1.82%	14,647,940
Jan 15, 2026	44.70	46.97	44.38	46.20	46.20	4.52%	20,959,214
Jan 14, 2026	42.72	45.53	42.70	44.20	44.20	4.02%	20,785,220
Jan 13, 2026	44.57	44.57	42.43	42.49	42.49	-4.67%	17,739,342
Jan 12, 2026	44.78	45.18	44.04	44.57	44.57	-0.47%	13,598,740
Jan 9, 2026	45.16	45.60	44.50	44.78	44.78	-0.86%	15,149,520
Jan 8, 2026	43.61	45.20	43.45	45.17	45.17	2.92%	15,435,372
Jan 7, 2026	44.27	44.58	43.60	43.89	43.89	-0.81%	11,921,740
Jan 6, 2026	43.34	44.80	43.22	44.25	44.25	1.86%	14,198,480
Jan 5, 2026	41.41	43.99	41.41	43.44	43.44	5.00%	16,208,780
Dec 31, 2025	42.79	42.81	41.26	41.37	41.37	-2.82%	12,092,490