SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.01	28.17	26.80	27.74	27.74	1.20%	1,365,480
Mar 26, 2026	27.48	28.29	27.22	27.41	27.41	-0.83%	1,151,360
Mar 25, 2026	27.05	28.40	26.61	27.64	27.64	3.79%	1,934,600
Mar 24, 2026	26.15	26.84	25.63	26.63	26.63	5.51%	2,123,600
Mar 23, 2026	27.21	27.21	21.61	25.24	25.24	-6.31%	1,717,400
Mar 20, 2026	27.76	28.28	26.88	26.94	26.94	-3.37%	1,304,180
Mar 19, 2026	28.65	28.78	27.74	27.88	27.88	-3.56%	1,389,800
Mar 18, 2026	28.54	28.92	28.10	28.91	28.91	1.33%	931,040
Mar 17, 2026	29.40	29.47	28.38	28.53	28.53	-2.93%	1,652,660
Mar 16, 2026	29.37	29.50	28.90	29.39	29.39	-0.34%	1,673,900
Mar 13, 2026	30.90	31.50	29.34	29.49	29.49	-6.02%	3,576,693
Mar 12, 2026	31.20	31.49	30.35	31.38	31.38	2.18%	4,313,867
Mar 11, 2026	30.73	31.49	30.50	30.71	30.71	-0.61%	4,158,013
Mar 10, 2026	28.61	31.70	28.30	30.90	30.90	9.89%	6,234,382
Mar 9, 2026	28.59	28.95	27.61	28.12	28.12	-0.74%	2,058,389
Mar 6, 2026	27.57	28.44	27.57	28.33	28.33	1.87%	1,219,500
Mar 5, 2026	28.44	28.50	27.62	27.81	27.81	-0.04%	1,123,100
Mar 4, 2026	27.93	28.44	27.50	27.82	27.82	-0.64%	1,978,765
Mar 3, 2026	29.84	30.05	27.88	28.00	28.00	-5.85%	2,462,377
Mar 2, 2026	30.51	30.51	29.60	29.74	29.74	-3.82%	2,794,440
Feb 27, 2026	29.18	31.18	29.12	30.92	30.92	5.35%	3,814,980
Feb 26, 2026	28.83	29.98	28.62	29.35	29.35	1.45%	2,896,737
Feb 25, 2026	28.79	29.16	28.64	28.93	28.93	0.07%	1,759,663
Feb 24, 2026	29.26	29.36	28.38	28.91	28.91	-0.28%	2,071,893
Feb 13, 2026	28.07	29.84	27.75	28.99	28.99	3.87%	3,812,280
Feb 12, 2026	28.60	28.98	27.65	27.91	27.91	-1.55%	3,117,593
Feb 11, 2026	27.90	29.00	27.30	28.35	28.35	2.75%	4,660,055
Feb 10, 2026	27.60	28.15	27.18	27.59	27.59	-	3,033,540
Feb 9, 2026	26.72	27.75	26.50	27.59	27.59	-0.22%	5,465,860
Feb 6, 2026	28.06	29.69	27.55	27.65	27.65	0.29%	7,601,000
Feb 5, 2026	27.10	27.72	27.01	27.57	27.57	1.73%	1,985,320
Feb 4, 2026	27.91	28.00	26.76	27.10	27.10	-2.52%	2,652,720
Feb 3, 2026	27.93	28.08	27.40	27.80	27.80	-0.47%	3,123,620
Feb 2, 2026	26.32	28.69	26.27	27.93	27.93	6.68%	7,215,929
Jan 30, 2026	26.29	26.70	25.93	26.18	26.18	-0.42%	2,768,060
Jan 29, 2026	26.77	27.50	26.00	26.29	26.29	-3.13%	4,583,460
Jan 28, 2026	28.00	28.40	26.94	27.14	27.14	-3.83%	4,929,151
Jan 27, 2026	29.60	29.74	27.88	28.22	28.22	-4.01%	5,954,668
Jan 26, 2026	31.88	32.07	29.20	29.40	29.40	-8.50%	8,609,294
Jan 23, 2026	33.30	34.40	31.18	32.13	32.13	-3.11%	6,777,576
Jan 22, 2026	33.30	33.85	32.70	33.16	33.16	-1.10%	2,291,140
Jan 21, 2026	33.50	33.98	32.71	33.53	33.53	0.21%	3,178,405
Jan 20, 2026	33.28	33.85	32.50	33.46	33.46	0.39%	4,264,426
Jan 19, 2026	33.10	34.17	31.90	33.33	33.33	1.49%	5,445,707
Jan 16, 2026	32.25	35.66	32.24	32.84	32.84	2.34%	6,124,420
Jan 15, 2026	33.27	33.27	31.55	32.09	32.09	-3.63%	4,518,904
Jan 14, 2026	32.64	33.87	31.83	33.30	33.30	0.36%	10,008,290
Jan 13, 2026	32.64	34.85	31.70	33.18	33.18	1.90%	11,385,930
Jan 12, 2026	35.33	37.11	32.27	32.56	32.56	-7.84%	11,860,092
Jan 9, 2026	29.95	35.33	29.66	35.33	35.33	20.01%	6,880,443