SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.89	32.89	31.36	31.55	31.55	-4.63%	40,093,000
Apr 27, 2026	32.40	33.33	32.36	33.08	33.08	1.91%	39,688,710
Apr 24, 2026	32.98	33.31	32.16	32.46	32.46	-1.10%	37,458,940
Apr 23, 2026	33.85	33.85	32.33	32.82	32.82	-3.58%	61,928,180
Apr 22, 2026	33.71	34.27	33.63	34.04	34.04	0.29%	39,980,990
Apr 21, 2026	34.30	34.59	33.33	33.94	33.94	-1.85%	47,683,620
Apr 20, 2026	34.39	34.87	33.90	34.58	34.58	2.04%	59,900,300
Apr 17, 2026	33.35	34.16	33.09	33.89	33.89	0.53%	37,319,260
Apr 16, 2026	34.10	34.50	33.33	33.71	33.71	0.99%	46,422,190
Apr 15, 2026	34.00	34.44	33.26	33.38	33.38	-1.18%	39,113,870
Apr 14, 2026	33.80	34.20	33.22	33.78	33.78	1.81%	36,071,470
Apr 13, 2026	33.10	33.57	33.01	33.18	33.18	-1.13%	27,749,290
Apr 10, 2026	33.45	34.26	33.22	33.56	33.56	1.85%	41,700,440
Apr 9, 2026	33.03	33.58	32.72	32.95	32.95	-1.64%	35,256,840
Apr 8, 2026	32.20	33.50	32.20	33.50	33.50	7.48%	53,244,910
Apr 7, 2026	30.93	31.71	30.93	31.17	31.17	0.81%	22,636,770
Apr 3, 2026	31.49	31.70	30.72	30.92	30.92	-1.18%	22,190,520
Apr 2, 2026	32.24	32.54	31.11	31.29	31.29	-4.08%	33,115,060
Apr 1, 2026	31.81	32.80	31.81	32.62	32.62	4.62%	44,631,790
Mar 31, 2026	31.65	32.20	31.18	31.18	31.18	-1.83%	29,231,830
Mar 30, 2026	31.31	31.97	31.10	31.76	31.76	-0.16%	23,280,600
Mar 27, 2026	31.32	32.28	31.25	31.81	31.81	-0.78%	27,925,861
Mar 26, 2026	32.69	33.13	31.95	32.06	32.06	-0.93%	43,715,497
Mar 25, 2026	31.20	32.54	31.05	32.36	32.36	4.35%	46,812,928
Mar 24, 2026	31.60	31.79	30.02	31.01	31.01	0.06%	50,330,760
Mar 23, 2026	32.14	33.14	30.79	30.99	30.99	-2.79%	66,466,770
Mar 20, 2026	32.86	33.14	31.80	31.88	31.88	-1.91%	36,260,220
Mar 19, 2026	33.25	33.34	32.28	32.50	32.50	-4.10%	36,219,139
Mar 18, 2026	34.00	34.06	33.39	33.89	33.89	1.01%	22,221,970
Mar 17, 2026	34.80	34.96	33.55	33.55	33.55	-3.03%	29,445,068
Mar 16, 2026	34.71	34.75	33.85	34.60	34.60	-0.32%	26,158,715
Mar 13, 2026	35.11	35.58	34.68	34.71	34.71	-2.94%	27,703,800
Mar 12, 2026	36.48	36.73	35.50	35.76	35.76	-2.03%	33,651,270
Mar 11, 2026	37.43	37.88	36.47	36.50	36.50	-0.19%	58,145,090
Mar 10, 2026	35.47	36.60	35.45	36.57	36.57	4.94%	52,836,310
Mar 9, 2026	34.59	35.10	33.75	34.85	34.85	-1.69%	36,886,860
Mar 6, 2026	35.12	35.85	35.06	35.45	35.45	-0.06%	25,142,910
Mar 5, 2026	35.72	36.08	35.20	35.47	35.47	1.05%	31,178,190
Mar 4, 2026	34.45	36.06	34.45	35.10	35.10	0.09%	37,440,420
Mar 3, 2026	37.49	37.83	35.05	35.07	35.07	-6.08%	59,534,900
Mar 2, 2026	37.50	37.99	36.81	37.34	37.34	-3.49%	61,009,600
Feb 27, 2026	39.51	39.51	38.30	38.69	38.69	-2.54%	53,650,740
Feb 26, 2026	38.80	40.40	38.41	39.70	39.70	2.16%	58,592,610
Feb 25, 2026	39.14	39.40	38.54	38.86	38.86	-0.72%	41,267,410
Feb 24, 2026	40.59	40.60	39.05	39.14	39.14	-2.69%	46,876,240
Feb 13, 2026	40.08	40.79	39.50	40.22	40.22	0.35%	48,242,300
Feb 12, 2026	39.09	40.42	39.09	40.08	40.08	2.24%	44,981,980
Feb 11, 2026	39.90	40.15	39.15	39.20	39.20	-2.73%	44,715,460
Feb 10, 2026	40.27	40.90	39.83	40.30	40.30	-0.12%	58,900,270
Feb 9, 2026	41.60	41.62	40.12	40.35	40.35	0.07%	63,226,284
Feb 6, 2026	38.80	41.25	38.50	40.32	40.32	2.18%	73,227,430
Feb 5, 2026	39.94	40.25	38.60	39.46	39.46	-3.07%	60,482,130
Feb 4, 2026	39.96	40.92	39.05	40.71	40.71	1.67%	77,700,770
Feb 3, 2026	37.92	40.30	37.38	40.04	40.04	6.77%	84,919,040
Feb 2, 2026	38.48	39.45	37.50	37.50	37.50	-2.98%	66,531,870
Jan 30, 2026	38.11	39.55	37.52	38.65	38.65	0.60%	60,772,880
Jan 29, 2026	39.32	39.66	38.42	38.42	38.42	-2.91%	54,155,630
Jan 28, 2026	39.50	40.27	38.96	39.57	39.57	-0.85%	51,311,040
Jan 27, 2026	39.67	40.38	38.80	39.91	39.91	1.17%	58,710,480
Jan 26, 2026	41.52	42.63	39.10	39.45	39.45	-2.62%	101,895,500
Jan 23, 2026	40.54	41.18	39.73	40.51	40.51	0.05%	63,691,190
Jan 22, 2026	40.90	41.63	40.21	40.49	40.49	-2.25%	59,301,730
Jan 21, 2026	39.96	42.00	39.68	41.42	41.42	2.30%	77,517,740
Jan 20, 2026	42.67	42.95	39.88	40.49	40.49	-8.21%	140,737,688
Jan 19, 2026	44.20	45.00	43.00	44.11	44.11	1.36%	106,407,000
Jan 16, 2026	41.80	45.40	41.68	43.52	43.52	5.12%	139,981,300
Jan 15, 2026	41.20	41.90	40.80	41.40	41.40	-0.46%	59,988,800
Jan 14, 2026	43.86	44.04	41.00	41.59	41.59	-4.13%	139,813,600
Jan 13, 2026	45.02	46.50	43.05	43.38	43.38	-4.55%	121,115,600
Jan 12, 2026	44.70	46.25	43.39	45.45	45.45	2.18%	129,777,293
Jan 9, 2026	44.09	46.28	43.98	44.48	44.48	0.34%	121,315,437
Jan 8, 2026	44.00	45.06	43.68	44.33	44.33	0.59%	89,034,123
Jan 7, 2026	43.58	45.39	43.44	44.07	44.07	-0.47%	109,934,903
Jan 6, 2026	44.47	46.06	43.68	44.28	44.28	-0.40%	124,038,900
Jan 5, 2026	45.10	46.45	44.33	44.46	44.46	-4.39%	142,074,000
Dec 31, 2025	44.70	47.30	44.22	46.50	46.50	3.04%	157,746,900
Dec 30, 2025	40.30	47.99	40.04	45.13	45.13	9.49%	181,628,500
Dec 29, 2025	40.50	43.02	39.60	41.22	41.22	1.88%	128,228,306
Dec 26, 2025	39.53	40.98	39.05	40.46	40.46	0.52%	108,168,100
Dec 25, 2025	37.55	40.65	37.50	40.25	40.25	8.52%	136,379,200
Dec 24, 2025	36.30	37.50	36.03	37.09	37.09	1.23%	64,612,170
Dec 23, 2025	37.42	37.62	36.32	36.64	36.64	-3.04%	83,236,400
Dec 22, 2025	36.36	38.15	36.29	37.79	37.79	4.39%	125,328,800
Dec 19, 2025	36.00	37.12	35.83	36.20	36.20	2.09%	98,505,410
Dec 18, 2025	35.40	36.60	35.16	35.46	35.46	-2.02%	64,909,470
Dec 17, 2025	35.66	36.55	35.53	36.19	36.19	1.54%	82,730,080
Dec 16, 2025	36.67	37.16	35.25	35.64	35.64	-3.13%	72,054,750
Dec 15, 2025	38.14	38.49	36.55	36.79	36.79	-4.96%	123,987,500
Dec 12, 2025	40.01	40.88	38.66	38.71	38.71	-3.85%	139,238,600
Dec 11, 2025	42.70	43.10	40.01	40.26	40.26	-4.82%	134,715,500
Dec 10, 2025	42.93	43.60	41.88	42.30	42.30	-2.76%	101,333,300
Dec 9, 2025	43.67	44.67	43.00	43.50	43.50	-3.80%	134,088,593
Dec 8, 2025	42.50	45.47	41.50	45.22	45.22	4.41%	195,020,100
Dec 5, 2025	40.04	43.64	39.60	43.31	43.31	7.68%	180,332,900
Dec 4, 2025	41.70	42.80	40.10	40.22	40.22	1.72%	169,593,100
Dec 3, 2025	42.82	43.35	39.50	39.54	39.54	-6.35%	154,256,000
Dec 2, 2025	41.94	43.60	41.01	42.22	42.22	0.62%	163,296,500
Dec 1, 2025	42.50	42.80	40.68	41.96	41.96	-2.24%	162,144,500
Nov 28, 2025	39.45	44.41	38.93	42.92	42.92	11.19%	205,795,600
Nov 27, 2025	37.90	40.35	37.48	38.60	38.60	1.85%	141,142,179