SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	54.02	54.02	50.18	52.12	-	2.16%	11,050,938
Apr 28, 2026	52.62	52.88	50.82	51.02	51.02	-4.22%	19,773,439
Apr 27, 2026	53.20	53.99	51.88	53.27	53.27	-0.43%	17,725,374
Apr 24, 2026	54.02	54.38	52.37	53.50	53.50	-1.78%	18,091,660
Apr 23, 2026	57.07	57.60	53.78	54.47	54.47	-5.76%	31,655,030
Apr 22, 2026	56.26	57.80	55.92	57.80	57.80	1.49%	22,822,110
Apr 21, 2026	57.37	57.50	55.76	56.95	56.95	-0.70%	17,344,700
Apr 20, 2026	56.51	57.96	56.37	57.35	57.35	1.40%	24,684,920
Apr 17, 2026	55.81	56.82	55.62	56.56	56.56	-1.08%	21,916,670
Apr 16, 2026	57.74	57.98	55.26	57.18	57.18	1.01%	30,173,080
Apr 15, 2026	58.95	59.85	56.21	56.61	56.61	-1.00%	38,976,622
Apr 14, 2026	57.99	58.12	56.20	57.18	57.18	0.85%	22,279,860
Apr 13, 2026	56.51	57.11	56.00	56.70	56.70	-1.31%	18,470,810
Apr 10, 2026	58.70	58.88	57.30	57.45	57.45	-1.08%	25,388,830
Apr 9, 2026	57.00	58.98	56.55	58.08	58.08	-5.25%	41,214,760
Apr 8, 2026	57.01	62.32	56.89	61.30	61.30	16.83%	61,205,450
Apr 7, 2026	52.75	52.90	51.85	52.47	52.47	-0.53%	19,047,490
Apr 3, 2026	55.00	55.35	52.54	52.75	52.75	-4.13%	27,447,460
Apr 2, 2026	57.03	57.35	54.00	55.02	55.02	-7.39%	40,630,200
Apr 1, 2026	62.77	62.78	57.00	59.41	59.41	-	43,688,388
Mar 31, 2026	60.14	63.85	59.26	59.41	59.41	-0.75%	51,841,990
Mar 30, 2026	57.36	60.58	57.36	59.86	59.86	2.80%	38,832,310
Mar 27, 2026	55.30	58.86	55.08	58.23	58.23	3.45%	29,786,130
Mar 26, 2026	58.96	59.12	56.06	56.29	56.29	-4.58%	34,184,420
Mar 25, 2026	60.20	62.65	58.40	58.99	58.99	4.41%	56,069,890
Mar 24, 2026	55.87	56.98	54.40	56.50	56.50	3.86%	29,194,830
Mar 23, 2026	58.00	58.25	53.80	54.40	54.40	-7.56%	28,241,380
Mar 20, 2026	59.59	61.83	58.70	58.85	58.85	0.32%	33,177,600
Mar 19, 2026	60.52	60.80	58.24	58.66	58.66	-5.22%	27,705,450
Mar 18, 2026	62.89	63.00	60.78	61.89	61.89	-2.50%	28,410,290
Mar 17, 2026	63.22	65.34	62.81	63.48	63.48	0.35%	36,509,630
Mar 16, 2026	63.45	63.77	61.37	63.26	63.26	-1.43%	30,956,920
Mar 13, 2026	66.88	68.09	63.90	64.18	64.18	-5.74%	35,403,830
Mar 12, 2026	69.31	70.50	66.81	68.09	68.09	-1.76%	35,323,490
Mar 11, 2026	71.95	73.60	68.81	69.31	69.31	-1.76%	40,563,710
Mar 10, 2026	73.03	74.00	69.88	70.55	70.55	-4.66%	47,934,553
Mar 9, 2026	71.00	75.62	70.23	74.00	74.00	2.62%	58,564,313
Mar 6, 2026	73.20	75.20	71.33	72.11	72.11	-2.55%	40,905,290
Mar 5, 2026	77.90	78.40	72.80	74.00	74.00	-5.01%	53,331,850
Mar 4, 2026	73.51	80.99	72.70	77.90	77.90	-4.95%	67,186,079
Mar 3, 2026	76.00	91.78	75.99	81.96	81.96	2.73%	94,745,740
Mar 2, 2026	71.97	79.78	70.00	79.78	79.78	20.01%	79,756,260
Feb 27, 2026	62.53	68.88	62.00	66.48	66.48	4.96%	61,150,940
Feb 26, 2026	64.38	65.36	62.61	63.34	63.34	-1.78%	38,968,604
Feb 25, 2026	65.76	66.75	63.50	64.49	64.49	-1.92%	51,757,360
Feb 24, 2026	60.80	67.38	60.38	65.75	65.75	15.19%	64,947,280
Feb 13, 2026	57.32	59.80	56.66	57.08	57.08	0.09%	40,100,590
Feb 12, 2026	59.00	60.00	57.00	57.03	57.03	-4.10%	33,989,760
Feb 11, 2026	58.07	61.66	57.88	59.47	59.47	2.39%	38,015,470
Feb 10, 2026	61.51	61.59	57.90	58.08	58.08	-5.10%	34,267,880
Feb 9, 2026	62.69	63.90	59.72	61.20	61.20	0.44%	47,517,150
Feb 6, 2026	55.08	63.88	53.85	60.93	60.93	3.62%	55,957,840
Feb 5, 2026	61.88	63.01	56.00	58.80	58.80	-10.20%	50,721,980
Feb 4, 2026	68.30	69.19	61.00	65.48	65.48	0.88%	68,735,845
Feb 3, 2026	56.84	64.94	55.20	64.91	64.91	18.67%	76,396,620
Feb 2, 2026	54.00	59.50	54.00	54.70	54.70	-18.96%	74,051,110
Jan 30, 2026	68.00	76.89	67.50	67.50	67.50	-20.00%	37,124,690
Jan 29, 2026	84.00	84.72	72.50	84.38	84.38	19.52%	95,689,010
Jan 28, 2026	59.03	70.60	58.84	70.60	70.60	20.01%	59,968,580
Jan 27, 2026	51.48	60.83	50.85	58.83	58.83	11.21%	79,000,420
Jan 26, 2026	46.51	52.90	46.50	52.90	52.90	20.01%	69,401,790
Jan 23, 2026	45.80	47.45	43.64	44.08	44.08	0.96%	46,454,732
Jan 22, 2026	42.74	45.36	42.70	43.66	43.66	-5.84%	51,138,660
Jan 21, 2026	42.10	47.17	41.77	46.37	46.37	13.24%	67,088,170
Jan 20, 2026	40.80	42.32	37.99	40.95	40.95	0.59%	54,781,710
Jan 19, 2026	39.14	42.73	38.38	40.71	40.71	5.91%	52,022,172
Jan 16, 2026	38.76	39.50	38.02	38.44	38.44	-2.21%	36,680,841
Jan 15, 2026	37.75	42.03	37.20	39.31	39.31	3.15%	56,199,010
Jan 14, 2026	38.51	39.54	37.72	38.11	38.11	-0.94%	48,866,410
Jan 13, 2026	35.40	40.50	35.01	38.47	38.47	8.52%	56,633,070
Jan 12, 2026	34.80	36.88	34.37	35.45	35.45	5.01%	40,162,390
Jan 9, 2026	31.67	34.26	31.49	33.76	33.76	6.06%	38,710,570
Jan 8, 2026	31.65	32.79	31.35	31.83	31.83	0.54%	35,278,260
Jan 7, 2026	32.02	32.18	31.26	31.66	31.66	-1.12%	28,713,638
Jan 6, 2026	32.02	32.52	31.21	32.02	32.02	0.63%	38,196,506
Jan 5, 2026	31.45	32.15	31.10	31.82	31.82	4.81%	37,970,200
Dec 31, 2025	31.10	31.78	30.23	30.36	30.36	-3.31%	32,749,070
Dec 30, 2025	30.88	31.94	30.71	31.40	31.40	-3.44%	36,115,490
Dec 29, 2025	34.80	34.85	32.28	32.52	32.52	-6.55%	47,268,240
Dec 26, 2025	32.00	35.40	31.73	34.80	34.80	10.83%	53,617,820
Dec 25, 2025	30.61	31.77	30.03	31.40	31.40	1.09%	27,010,700
Dec 24, 2025	31.77	32.35	30.91	31.06	31.06	-1.40%	35,826,046
Dec 23, 2025	32.52	32.55	30.99	31.50	31.50	1.22%	49,944,790
Dec 22, 2025	29.44	32.00	29.30	31.12	31.12	7.42%	50,897,960
Dec 19, 2025	29.12	29.28	28.33	28.97	28.97	-1.70%	25,413,690
Dec 18, 2025	29.76	30.30	29.29	29.47	29.47	-2.19%	26,708,350
Dec 17, 2025	30.30	30.68	29.13	30.13	30.13	2.27%	34,495,274
Dec 16, 2025	31.33	31.85	29.35	29.46	29.46	-8.51%	39,790,080
Dec 15, 2025	32.83	33.38	31.45	32.20	32.20	-1.71%	40,388,020
Dec 12, 2025	31.58	33.87	31.49	32.76	32.76	6.99%	58,492,093
Dec 11, 2025	32.50	33.88	30.61	30.62	30.62	-3.92%	64,359,447
Dec 10, 2025	28.66	32.95	28.06	31.87	31.87	13.66%	76,466,461
Dec 9, 2025	28.00	28.87	27.97	28.04	28.04	-2.33%	38,533,920
Dec 8, 2025	27.00	29.27	26.61	28.71	28.71	5.24%	63,775,310
Dec 5, 2025	24.96	28.36	24.35	27.28	27.28	14.62%	90,568,830
Dec 4, 2025	24.52	24.59	23.80	23.80	23.80	-2.46%	19,756,600
Dec 3, 2025	24.79	24.95	24.34	24.40	24.40	-1.57%	20,337,610
Dec 2, 2025	24.81	25.07	24.44	24.79	24.79	-1.63%	24,800,170
Dec 1, 2025	25.65	26.04	24.94	25.20	25.20	1.16%	41,944,510
Nov 28, 2025	24.93	25.09	24.58	24.91	24.91	1.26%	27,823,160