SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	42.70	44.39	42.57	44.07	44.07	2.18%	4,561,057
Apr 16, 2026	42.41	43.56	42.01	43.13	43.13	1.89%	4,399,640
Apr 15, 2026	43.81	44.07	41.98	42.33	42.33	-3.16%	4,761,618
Apr 14, 2026	42.44	44.59	42.44	43.71	43.71	3.85%	5,857,860
Apr 13, 2026	40.53	42.28	40.49	42.09	42.09	2.63%	4,146,412
Apr 10, 2026	40.96	41.88	40.72	41.01	41.01	0.74%	3,738,653
Apr 9, 2026	40.49	41.06	40.12	40.71	40.71	-1.05%	3,685,984
Apr 8, 2026	39.21	41.27	39.10	41.14	41.14	8.35%	5,207,912
Apr 7, 2026	38.20	38.78	37.70	37.97	37.97	0.29%	3,206,449
Apr 3, 2026	38.71	38.93	37.81	37.86	37.86	-1.46%	2,823,752
Apr 2, 2026	39.90	40.02	38.05	38.42	38.42	-4.74%	5,942,478
Apr 1, 2026	40.83	41.08	40.10	40.33	40.33	1.33%	6,257,200
Mar 31, 2026	41.60	41.68	39.71	39.80	39.80	-10.16%	9,164,585
Mar 30, 2026	43.90	44.38	42.93	44.30	44.30	-0.11%	2,907,569
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