SHE:301258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.30	31.90	30.02	31.80	31.80	3.68%	1,105,100
Mar 26, 2026	31.00	31.77	30.53	30.67	30.67	-1.57%	915,300
Mar 25, 2026	31.24	31.80	30.92	31.16	31.16	0.23%	1,145,046
Mar 24, 2026	30.48	31.19	29.50	31.09	31.09	5.03%	2,082,250
Mar 23, 2026	32.13	32.13	29.09	29.60	29.60	-8.30%	1,679,400
Mar 20, 2026	33.45	33.83	32.21	32.28	32.28	-3.50%	1,072,951
Mar 19, 2026	33.86	34.14	33.32	33.45	33.45	-2.14%	988,100
Mar 18, 2026	33.46	34.23	33.30	34.18	34.18	2.24%	945,700
Mar 17, 2026	34.60	34.76	33.43	33.43	33.43	-3.49%	825,600
Mar 16, 2026	34.42	34.67	34.01	34.64	34.64	0.49%	951,000
Mar 13, 2026	34.17	34.91	34.07	34.47	34.47	0.38%	868,700
Mar 12, 2026	34.37	34.70	33.92	34.34	34.34	0.03%	843,900
Mar 11, 2026	34.60	35.14	34.27	34.33	34.33	-0.35%	1,067,500
Mar 10, 2026	33.53	34.45	33.53	34.45	34.45	3.30%	938,700
Mar 9, 2026	33.64	34.00	33.07	33.35	33.35	-1.56%	1,138,200
Mar 6, 2026	32.70	33.98	32.50	33.88	33.88	3.29%	1,098,600
Mar 5, 2026	33.16	33.49	32.62	32.80	32.80	0.15%	753,600
Mar 4, 2026	32.83	33.50	32.51	32.75	32.75	-0.46%	956,428
Mar 3, 2026	34.20	34.33	32.85	32.90	32.90	-2.78%	1,103,900
Mar 2, 2026	35.00	35.00	33.61	33.84	33.84	-3.67%	1,797,900
Feb 27, 2026	34.79	35.13	34.62	35.13	35.13	0.83%	814,050
Feb 26, 2026	34.88	35.10	34.63	34.84	34.84	-0.31%	948,800
Feb 25, 2026	35.19	35.24	34.86	34.95	34.95	-0.20%	836,400
Feb 24, 2026	34.76	35.15	34.54	35.02	35.02	1.51%	915,750
Feb 13, 2026	34.84	35.00	34.50	34.50	34.50	-0.55%	897,400
Feb 12, 2026	34.99	34.99	34.45	34.69	34.69	-0.54%	1,021,248
Feb 11, 2026	35.00	35.18	34.73	34.88	34.88	-0.34%	820,150
Feb 10, 2026	34.82	35.24	34.45	35.00	35.00	1.04%	1,035,087
Feb 9, 2026	34.34	34.75	34.12	34.64	34.64	1.14%	955,200
Feb 6, 2026	34.11	34.72	33.94	34.25	34.25	0.20%	978,400
Feb 5, 2026	33.99	34.88	33.89	34.18	34.18	0.41%	1,256,800
Feb 4, 2026	33.82	34.20	33.62	34.04	34.04	0.32%	906,300
Feb 3, 2026	33.60	33.98	33.11	33.93	33.93	1.56%	1,234,613
Feb 2, 2026	34.24	34.43	33.26	33.41	33.41	-2.40%	1,222,200
Jan 30, 2026	34.20	34.64	33.90	34.23	34.23	-0.58%	1,115,700
Jan 29, 2026	34.79	35.21	34.08	34.43	34.43	-1.40%	1,460,288
Jan 28, 2026	35.61	35.78	34.83	34.92	34.92	-1.94%	1,676,300
Jan 27, 2026	35.60	36.34	34.29	35.61	35.61	-4.27%	3,369,900
Jan 26, 2026	37.26	37.37	36.63	37.20	37.20	0.32%	1,774,387
Jan 23, 2026	37.50	37.68	36.70	37.08	37.08	-0.72%	1,664,534
Jan 22, 2026	37.51	38.07	37.03	37.35	37.35	0.48%	2,076,500
Jan 21, 2026	37.05	37.78	36.91	37.17	37.17	-0.30%	2,497,940
Jan 20, 2026	36.84	38.31	36.47	37.28	37.28	1.00%	3,787,060
Jan 19, 2026	35.16	37.37	35.16	36.91	36.91	4.18%	3,387,265
Jan 16, 2026	35.28	35.66	34.78	35.43	35.43	1.14%	1,516,850
Jan 15, 2026	34.16	35.48	33.97	35.03	35.03	2.49%	1,949,400
Jan 14, 2026	34.15	34.87	33.69	34.18	34.18	0.09%	2,190,526
Jan 13, 2026	34.53	34.88	33.81	34.15	34.15	-0.55%	2,751,216
Jan 12, 2026	33.94	34.38	33.57	34.34	34.34	1.21%	1,996,040
Jan 9, 2026	33.43	34.22	33.13	33.93	33.93	1.53%	1,593,476