SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.92	45.13	43.41	44.35	44.35	-0.18%	3,036,388
Mar 26, 2026	44.99	45.95	44.15	44.43	44.43	-1.81%	3,173,134
Mar 25, 2026	44.68	45.85	44.50	45.25	45.25	2.82%	4,210,489
Mar 24, 2026	43.60	44.20	42.20	44.01	44.01	4.04%	5,251,408
Mar 23, 2026	44.46	44.93	41.92	42.30	42.30	-7.11%	7,038,694
Mar 20, 2026	47.98	48.60	45.54	45.54	45.54	-3.98%	5,491,705
Mar 19, 2026	48.35	48.85	47.10	47.43	47.43	-2.95%	4,546,142
Mar 18, 2026	47.19	49.10	46.62	48.87	48.87	5.32%	6,951,661
Mar 17, 2026	50.68	50.68	46.36	46.40	46.40	-8.48%	8,895,158
Mar 16, 2026	48.72	50.70	46.91	50.70	50.70	2.20%	9,301,426
Mar 13, 2026	48.49	50.10	48.25	49.61	49.61	0.85%	5,874,887
Mar 12, 2026	49.73	50.50	48.23	49.19	49.19	-2.42%	5,875,790
Mar 11, 2026	50.21	51.24	49.53	50.41	50.41	0.14%	7,135,613
Mar 10, 2026	47.89	50.50	47.89	50.34	50.34	7.11%	8,724,358
Mar 9, 2026	46.50	47.19	44.63	47.00	47.00	-2.81%	7,785,811
Mar 6, 2026	48.00	49.74	46.81	48.36	48.36	-0.39%	7,097,920
Mar 5, 2026	50.32	50.98	48.17	48.55	48.55	-1.08%	7,960,396
Mar 4, 2026	48.20	50.28	48.00	49.08	49.08	0.99%	6,610,371
Mar 3, 2026	53.35	53.88	48.01	48.60	48.60	-9.80%	12,716,580
Mar 2, 2026	50.31	56.40	50.31	53.88	53.88	2.12%	12,376,352
Feb 27, 2026	52.47	53.03	51.61	52.76	52.76	-3.99%	10,714,180
Feb 26, 2026	50.02	56.50	50.02	54.95	54.95	7.94%	16,758,235
Feb 25, 2026	47.33	52.00	47.00	50.91	50.91	6.66%	12,945,262
Feb 24, 2026	48.26	49.31	47.32	47.73	47.73	0.89%	9,385,443
Feb 13, 2026	46.20	48.66	46.20	47.31	47.31	0.92%	8,039,200
Feb 12, 2026	45.72	47.30	45.64	46.88	46.88	1.78%	7,101,467
Feb 11, 2026	46.96	48.20	46.01	46.06	46.06	-2.99%	7,469,936
Feb 10, 2026	45.30	47.63	45.02	47.48	47.48	5.04%	10,335,720
Feb 9, 2026	44.99	45.70	44.44	45.20	45.20	2.36%	6,088,553
Feb 6, 2026	44.08	45.95	43.60	44.16	44.16	-2.50%	7,267,094
Feb 5, 2026	44.76	46.92	44.55	45.29	45.29	-0.09%	5,935,311
Feb 4, 2026	45.35	45.78	43.80	45.33	45.33	-2.16%	8,189,441
Feb 3, 2026	46.00	47.35	44.77	46.33	46.33	2.16%	10,204,775
Feb 2, 2026	44.76	47.22	44.60	45.35	45.35	0.93%	8,835,159
Jan 30, 2026	44.59	47.20	43.66	44.93	44.93	-1.94%	11,624,508
Jan 29, 2026	48.90	49.50	45.36	45.82	45.82	-8.63%	12,965,394
Jan 28, 2026	47.16	50.35	45.80	50.15	50.15	4.44%	16,855,330
Jan 27, 2026	44.45	50.45	44.40	48.02	48.02	4.41%	16,773,524
Jan 26, 2026	44.90	46.59	43.93	45.99	45.99	3.46%	14,436,169
Jan 23, 2026	44.37	45.29	43.65	44.45	44.45	-1.07%	12,800,860
Jan 22, 2026	43.35	46.77	43.35	44.93	44.93	7.75%	19,149,740
Jan 21, 2026	39.96	42.03	39.54	41.70	41.70	3.32%	9,485,881
Jan 20, 2026	41.10	41.29	39.85	40.36	40.36	-2.37%	8,237,194
Jan 19, 2026	39.95	41.49	39.43	41.34	41.34	4.03%	10,687,090
Jan 16, 2026	39.57	39.96	39.12	39.74	39.74	0.81%	5,970,783
Jan 15, 2026	38.50	39.66	38.06	39.42	39.42	2.23%	7,396,457
Jan 14, 2026	38.05	38.88	37.97	38.56	38.56	1.13%	5,909,233
Jan 13, 2026	39.37	39.37	37.90	38.13	38.13	-3.39%	6,120,904
Jan 12, 2026	39.00	39.66	38.28	39.47	39.47	0.84%	6,491,547
Jan 9, 2026	39.15	39.32	38.55	39.14	39.14	-0.28%	4,939,270