SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.30	32.36	26.71	30.96	30.96	9.48%	17,485,213
Apr 28, 2026	29.02	29.57	28.25	28.28	28.28	-3.35%	3,551,419
Apr 27, 2026	28.85	29.47	28.55	29.26	29.26	1.07%	2,631,079
Apr 24, 2026	28.64	29.10	28.38	28.95	28.95	0.56%	2,181,200
Apr 23, 2026	29.70	29.95	28.61	28.79	28.79	-1.30%	3,085,270
Apr 22, 2026	28.89	29.18	28.74	29.17	29.17	0.59%	2,430,000
Apr 21, 2026	29.47	29.47	28.82	29.00	29.00	-1.19%	2,169,900
Apr 20, 2026	29.25	29.38	29.00	29.35	29.35	-0.10%	2,928,531
Apr 17, 2026	28.66	29.45	28.45	29.38	29.38	2.41%	4,152,400
Apr 16, 2026	28.35	28.74	28.15	28.69	28.69	1.49%	2,053,600
Apr 15, 2026	28.65	29.01	28.24	28.27	28.27	-1.19%	2,118,000
Apr 14, 2026	28.62	28.68	28.28	28.61	28.61	0.77%	1,834,500
Apr 13, 2026	28.20	28.63	28.01	28.39	28.39	0.46%	1,617,631
Apr 10, 2026	28.28	28.54	28.11	28.26	28.26	0.78%	1,858,830
Apr 9, 2026	28.16	28.16	27.91	28.04	28.04	-1.09%	1,802,231
Apr 8, 2026	28.50	28.60	28.00	28.35	28.35	3.09%	3,035,151
Apr 7, 2026	26.93	27.66	26.93	27.50	27.50	2.15%	1,995,471
Apr 3, 2026	27.21	27.58	26.90	26.92	26.92	-1.43%	1,437,021
Apr 2, 2026	28.02	28.02	27.21	27.31	27.31	-2.92%	2,078,500
Apr 1, 2026	28.00	28.14	27.74	28.13	28.13	2.18%	2,036,210
Mar 31, 2026	27.51	28.15	27.40	27.53	27.53	0.07%	2,356,985
Mar 30, 2026	27.19	27.70	27.06	27.51	27.51	-1.01%	1,930,500
Mar 27, 2026	27.01	27.93	26.90	27.79	27.79	1.24%	1,961,000
Mar 26, 2026	28.02	28.33	27.32	27.45	27.45	-2.17%	2,145,300
Mar 25, 2026	27.70	28.30	27.64	28.06	28.06	2.04%	2,645,150
Mar 24, 2026	27.58	27.68	26.93	27.50	27.50	1.85%	2,953,750
Mar 23, 2026	27.98	28.50	26.82	27.00	27.00	-6.38%	4,509,810
Mar 20, 2026	30.07	30.30	28.84	28.84	28.84	-3.67%	4,137,100
Mar 19, 2026	30.12	30.49	29.83	29.94	29.94	-2.28%	3,455,257
Mar 18, 2026	30.22	30.64	30.13	30.64	30.64	1.39%	2,730,500
Mar 17, 2026	31.50	31.62	30.20	30.22	30.22	-3.94%	4,809,700
Mar 16, 2026	31.70	31.77	30.94	31.46	31.46	-1.44%	5,706,201
Mar 13, 2026	32.33	33.33	31.88	31.92	31.92	-1.85%	9,049,581
Mar 12, 2026	32.77	33.50	32.23	32.52	32.52	-1.69%	13,017,593
Mar 11, 2026	34.70	37.48	32.89	33.08	33.08	4.82%	18,820,820
Mar 10, 2026	31.21	31.57	31.13	31.56	31.56	1.94%	2,128,501
Mar 9, 2026	30.70	31.16	30.34	30.96	30.96	-1.02%	2,769,389
Mar 6, 2026	31.00	31.48	30.75	31.28	31.28	0.32%	2,703,805
Mar 5, 2026	30.63	31.50	30.36	31.18	31.18	3.62%	4,651,180
Mar 4, 2026	29.70	30.34	29.62	30.09	30.09	-0.03%	3,277,165
Mar 3, 2026	32.29	32.55	30.02	30.10	30.10	-6.75%	6,105,562
Mar 2, 2026	32.50	32.94	32.11	32.28	32.28	-2.57%	4,285,407
Feb 27, 2026	33.50	33.66	32.85	33.13	33.13	-0.06%	3,458,802
Feb 26, 2026	32.51	33.48	32.34	33.15	33.15	1.84%	5,671,258
Feb 25, 2026	32.85	33.09	32.35	32.55	32.55	-1.00%	3,659,257
Feb 24, 2026	32.69	32.95	32.29	32.88	32.88	1.73%	3,752,750
Feb 13, 2026	32.33	32.69	32.09	32.32	32.32	-0.89%	2,600,201
Feb 12, 2026	31.99	33.05	31.92	32.61	32.61	2.29%	4,082,200
Feb 11, 2026	32.34	32.34	31.85	31.88	31.88	-1.57%	2,522,200
Feb 10, 2026	32.10	32.77	32.00	32.39	32.39	0.97%	3,012,450
Feb 9, 2026	31.77	32.29	31.52	32.08	32.08	1.39%	3,434,520
Feb 6, 2026	31.05	32.35	30.93	31.64	31.64	1.18%	3,385,302
Feb 5, 2026	31.60	31.96	31.14	31.27	31.27	-2.19%	2,565,850
Feb 4, 2026	32.02	32.20	31.69	31.97	31.97	-0.06%	2,583,502
Feb 3, 2026	31.35	32.07	31.35	31.99	31.99	2.30%	3,409,950
Feb 2, 2026	31.75	32.01	31.25	31.27	31.27	-1.76%	3,581,179
Jan 30, 2026	32.00	32.30	30.78	31.83	31.83	-2.42%	9,285,766
Jan 29, 2026	33.00	33.85	32.62	32.62	32.62	0.34%	8,813,563
Jan 28, 2026	32.63	33.27	32.30	32.51	32.51	-1.10%	4,996,700
Jan 27, 2026	32.40	32.87	31.72	32.87	32.87	1.20%	4,727,900
Jan 26, 2026	32.69	32.78	31.71	32.48	32.48	-0.98%	5,353,302
Jan 23, 2026	32.11	32.88	31.86	32.80	32.80	2.18%	5,844,065
Jan 22, 2026	32.40	32.54	31.80	32.10	32.10	-1.71%	4,601,719
Jan 21, 2026	31.70	32.87	31.55	32.66	32.66	2.06%	5,649,497
Jan 20, 2026	32.48	32.64	31.70	32.00	32.00	-2.05%	5,626,950
Jan 19, 2026	32.86	33.56	32.39	32.67	32.67	-2.16%	8,248,800
Jan 16, 2026	31.21	33.75	30.95	33.39	33.39	7.40%	16,814,290
Jan 15, 2026	31.39	31.70	30.81	31.09	31.09	-1.55%	5,494,000
Jan 14, 2026	31.71	33.00	31.30	31.58	31.58	0.10%	10,598,400
Jan 13, 2026	32.50	32.50	31.35	31.55	31.55	-2.77%	8,183,299
Jan 12, 2026	31.31	32.47	31.10	32.45	32.45	4.44%	10,991,420
Jan 9, 2026	30.91	31.91	30.88	31.07	31.07	-1.18%	10,476,875
Jan 8, 2026	31.84	34.36	31.37	31.44	31.44	4.21%	18,609,380
Jan 7, 2026	29.90	30.99	29.70	30.17	30.17	2.86%	8,952,144
Jan 6, 2026	29.22	29.36	28.95	29.33	29.33	0.34%	4,476,899
Jan 5, 2026	29.07	29.29	28.89	29.23	29.23	0.65%	3,772,824
Dec 31, 2025	29.08	29.19	28.82	29.04	29.04	-0.10%	2,525,500
Dec 30, 2025	28.72	29.30	28.52	29.07	29.07	0.97%	4,917,149
Dec 29, 2025	28.34	28.94	28.20	28.79	28.79	1.09%	4,403,429
Dec 26, 2025	28.50	28.93	28.23	28.48	28.48	-0.18%	3,426,850
Dec 25, 2025	28.16	28.63	28.15	28.53	28.53	0.63%	3,249,302
Dec 24, 2025	27.97	28.50	27.95	28.35	28.35	0.78%	2,367,699
Dec 23, 2025	28.50	28.50	28.05	28.13	28.13	-0.07%	2,203,668
Dec 22, 2025	28.04	28.28	27.98	28.15	28.15	0.39%	2,282,850
Dec 19, 2025	27.90	28.12	27.81	28.04	28.04	0.36%	1,572,665
Dec 18, 2025	27.61	28.28	27.61	27.94	27.94	0.43%	1,663,502
Dec 17, 2025	27.53	27.85	27.43	27.82	27.82	0.69%	1,565,002
Dec 16, 2025	27.97	27.98	27.41	27.63	27.63	-1.39%	2,815,726
Dec 15, 2025	28.16	28.39	27.77	28.02	28.02	-0.67%	2,713,530
Dec 12, 2025	28.34	28.60	28.00	28.21	28.21	-0.42%	3,822,302
Dec 11, 2025	28.97	28.98	28.31	28.33	28.33	-1.97%	2,664,400
Dec 10, 2025	29.36	29.48	28.74	28.90	28.90	-0.10%	3,174,485
Dec 9, 2025	28.72	29.12	28.61	28.93	28.93	-0.10%	2,880,117
Dec 8, 2025	28.88	29.30	28.65	28.96	28.96	1.12%	4,305,085
Dec 5, 2025	28.25	28.73	27.70	28.64	28.64	0.85%	3,514,317
Dec 4, 2025	28.77	28.88	28.18	28.40	28.40	-0.28%	3,320,000
Dec 3, 2025	28.35	28.90	27.95	28.48	28.48	0.21%	3,202,900
Dec 2, 2025	28.77	28.94	28.34	28.42	28.42	-1.83%	1,915,038
Dec 1, 2025	28.60	28.96	28.52	28.95	28.95	1.05%	2,101,600
Nov 28, 2025	28.11	28.78	28.04	28.65	28.65	1.92%	2,794,400