SHE:300859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.00	33.33	32.20	32.47	32.47	-2.81%	3,845,322
Apr 1, 2026	33.15	33.43	32.54	33.41	33.41	2.61%	3,579,038
Mar 31, 2026	32.90	33.69	32.48	32.56	32.56	-1.48%	3,397,739
Mar 30, 2026	33.34	33.86	32.90	33.05	33.05	-2.39%	3,300,865
Mar 27, 2026	32.81	33.91	32.81	33.86	33.86	1.87%	3,880,444
Mar 26, 2026	33.18	33.87	33.05	33.24	33.24	-0.42%	4,210,596
Mar 25, 2026	32.20	33.94	32.19	33.38	33.38	4.57%	5,958,903
Mar 24, 2026	32.20	32.24	31.31	31.92	31.92	0.95%	4,087,828
Mar 23, 2026	34.03	34.03	31.21	31.62	31.62	-8.16%	6,724,800
Mar 20, 2026	35.16	35.34	34.40	34.43	34.43	-1.63%	4,825,010
Mar 19, 2026	35.40	35.77	34.56	35.00	35.00	-2.26%	4,425,300
Mar 18, 2026	36.47	36.65	35.35	35.81	35.81	-1.86%	5,026,190
Mar 17, 2026	37.46	37.62	36.48	36.49	36.49	-2.59%	3,857,518
Mar 16, 2026	36.84	37.64	36.80	37.46	37.46	1.57%	3,734,800
Mar 13, 2026	38.38	38.60	36.69	36.88	36.88	-3.66%	7,228,700
Mar 12, 2026	38.00	38.48	37.96	38.28	38.28	0.21%	3,641,000
Mar 11, 2026	38.39	38.81	37.88	38.20	38.20	-0.42%	3,504,900
Mar 10, 2026	38.25	38.55	38.12	38.36	38.36	0.84%	3,412,028
Mar 9, 2026	37.65	38.50	37.51	38.04	38.04	-0.76%	3,828,600
Mar 6, 2026	37.66	38.49	37.60	38.33	38.33	1.78%	4,020,900
Mar 5, 2026	38.10	38.55	37.41	37.66	37.66	-0.16%	4,924,438
Mar 4, 2026	36.73	37.80	36.65	37.72	37.72	1.40%	4,239,700
Mar 3, 2026	36.88	38.20	36.80	37.20	37.20	0.84%	6,370,910
Mar 2, 2026	36.60	37.93	36.51	36.89	36.89	-1.42%	3,514,800
Feb 27, 2026	36.88	37.44	36.86	37.42	37.42	1.46%	3,574,764
Feb 26, 2026	37.00	37.25	36.71	36.88	36.88	-0.32%	2,223,400
Feb 25, 2026	36.20	37.20	36.10	37.00	37.00	2.64%	3,483,000
Feb 24, 2026	36.98	36.98	35.96	36.05	36.05	-1.90%	3,617,600
Feb 13, 2026	36.82	37.19	36.68	36.75	36.75	-0.19%	2,879,200
Feb 12, 2026	37.47	37.54	36.81	36.82	36.82	-2.02%	4,585,664
Feb 11, 2026	38.70	38.70	37.57	37.58	37.58	-3.12%	6,542,300
Feb 10, 2026	38.49	38.80	37.69	38.79	38.79	1.07%	6,280,464
Feb 9, 2026	38.39	38.41	38.00	38.38	38.38	0.79%	3,902,000
Feb 6, 2026	38.90	39.29	37.62	38.08	38.08	-2.48%	7,329,000
Feb 5, 2026	38.13	39.50	38.10	39.05	39.05	1.83%	8,638,628
Feb 4, 2026	38.14	38.80	38.00	38.35	38.35	0.13%	3,964,300
Feb 3, 2026	38.14	38.91	37.90	38.30	38.30	1.32%	5,138,191
Feb 2, 2026	38.00	39.18	37.26	37.80	37.80	-1.72%	5,985,008
Jan 30, 2026	38.62	39.70	38.39	38.46	38.46	0.44%	7,821,608
Jan 29, 2026	37.59	38.79	36.93	38.29	38.29	1.43%	6,213,209
Jan 28, 2026	38.32	38.74	37.62	37.75	37.75	-1.80%	4,639,708
Jan 27, 2026	38.70	39.13	37.82	38.44	38.44	-0.80%	4,682,800
Jan 26, 2026	38.90	39.97	38.50	38.75	38.75	-0.95%	5,294,900
Jan 23, 2026	38.20	39.20	38.14	39.12	39.12	1.77%	6,184,500
Jan 22, 2026	38.14	38.80	37.71	38.44	38.44	0.68%	4,763,500
Jan 21, 2026	38.23	38.31	37.61	38.18	38.18	-0.75%	4,177,900
Jan 20, 2026	38.90	39.36	38.31	38.47	38.47	-1.51%	5,839,594
Jan 19, 2026	37.70	39.30	37.55	39.06	39.06	2.92%	8,260,492
Jan 16, 2026	38.42	38.90	37.70	37.95	37.95	-2.77%	9,363,300
Jan 15, 2026	40.41	41.33	38.64	39.03	39.03	-1.16%	14,796,500