SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.67	37.90	36.30	37.19	37.19	0.81%	1,506,300
Apr 28, 2026	37.34	37.58	36.15	36.89	36.89	-0.30%	1,265,900
Apr 27, 2026	36.30	37.89	36.14	37.00	37.00	1.93%	2,052,800
Apr 24, 2026	38.49	38.68	35.92	36.30	36.30	-5.69%	2,946,458
Apr 23, 2026	39.97	40.00	38.08	38.49	38.49	-5.75%	3,947,000
Apr 22, 2026	35.84	42.32	35.55	40.84	40.84	14.14%	7,026,190
Apr 21, 2026	35.98	36.05	35.38	35.78	35.78	-0.56%	912,400
Apr 20, 2026	35.85	36.41	35.11	35.98	35.98	0.98%	2,022,758
Apr 17, 2026	34.46	36.00	33.58	35.63	35.63	3.55%	2,488,600
Apr 16, 2026	34.20	34.60	33.88	34.41	34.41	1.21%	1,052,500
Apr 15, 2026	34.96	35.07	33.80	34.00	34.00	-0.67%	1,283,800
Apr 14, 2026	34.02	34.35	33.69	34.23	34.23	1.21%	1,422,427
Apr 13, 2026	34.54	34.54	29.00	33.82	33.82	-1.86%	1,470,069
Apr 10, 2026	34.01	34.67	33.96	34.46	34.46	1.95%	1,007,200
Apr 9, 2026	34.08	34.20	33.51	33.80	33.80	-0.82%	861,748
Apr 8, 2026	33.77	34.29	33.59	34.08	34.08	2.34%	1,246,600
Apr 7, 2026	32.88	34.28	32.88	33.30	33.30	1.83%	1,183,500
Apr 3, 2026	33.07	33.22	32.23	32.70	32.70	-1.15%	714,000
Apr 2, 2026	34.17	34.23	32.71	33.08	33.08	-3.58%	1,326,500
Apr 1, 2026	33.75	34.39	33.35	34.31	34.31	3.25%	1,697,700
Mar 31, 2026	33.51	34.06	32.90	33.23	33.23	-0.75%	1,369,600
Mar 30, 2026	34.57	34.77	33.21	33.48	33.48	-3.10%	1,857,000
Mar 27, 2026	33.81	34.75	33.65	34.55	34.55	1.53%	1,028,500
Mar 26, 2026	33.81	35.13	33.60	34.03	34.03	0.53%	1,673,600
Mar 25, 2026	33.33	34.07	33.09	33.85	33.85	1.96%	827,400
Mar 24, 2026	32.54	33.24	32.00	33.20	33.20	3.46%	1,145,600
Mar 23, 2026	33.22	33.45	31.35	32.09	32.09	-5.31%	2,036,302
Mar 20, 2026	34.65	35.26	33.89	33.89	33.89	-1.34%	1,429,002
Mar 19, 2026	35.36	35.36	34.10	34.35	34.35	-2.86%	1,489,600
Mar 18, 2026	35.69	36.10	35.09	35.36	35.36	-0.67%	1,118,300
Mar 17, 2026	36.30	36.92	35.50	35.60	35.60	-1.93%	1,211,200
Mar 16, 2026	37.00	37.18	35.87	36.30	36.30	-1.89%	2,089,500
Mar 13, 2026	37.94	38.90	37.00	37.00	37.00	-6.92%	3,264,900
Mar 12, 2026	36.83	42.30	36.83	39.75	39.75	8.13%	4,982,802
Mar 11, 2026	37.79	37.93	36.68	36.76	36.76	-2.83%	1,288,000
Mar 10, 2026	37.30	38.22	37.30	37.83	37.83	1.83%	1,070,640
Mar 9, 2026	38.41	38.41	36.91	37.15	37.15	-3.66%	1,479,800
Mar 6, 2026	38.47	38.80	38.09	38.56	38.56	0.73%	1,158,900
Mar 5, 2026	38.99	38.99	38.09	38.28	38.28	-0.03%	816,800
Mar 4, 2026	38.65	39.08	37.60	38.29	38.29	-1.19%	1,185,800
Mar 3, 2026	39.77	40.61	38.68	38.75	38.75	-2.47%	1,441,300
Mar 2, 2026	41.15	41.64	38.43	39.73	39.73	-3.66%	2,776,500
Feb 27, 2026	41.38	41.38	40.88	41.24	41.24	-0.34%	1,134,700
Feb 26, 2026	42.05	42.05	41.00	41.38	41.38	-1.12%	1,135,200
Feb 25, 2026	42.29	42.65	41.63	41.85	41.85	-0.55%	768,500
Feb 24, 2026	42.33	42.61	41.50	42.08	42.08	-0.09%	845,200
Feb 13, 2026	42.67	42.96	42.10	42.12	42.12	-1.10%	720,540
Feb 12, 2026	43.12	43.32	42.40	42.59	42.59	-1.21%	938,200
Feb 11, 2026	43.52	43.58	43.02	43.11	43.11	-0.46%	742,600
Feb 10, 2026	43.69	43.98	43.04	43.31	43.31	-0.87%	1,177,300
Feb 9, 2026	43.50	43.77	42.81	43.69	43.69	1.44%	963,200
Feb 6, 2026	42.40	43.41	41.94	43.07	43.07	2.06%	1,279,458
Feb 5, 2026	42.44	43.00	42.01	42.20	42.20	-0.89%	1,042,000
Feb 4, 2026	42.63	43.42	41.98	42.58	42.58	0.71%	1,766,700
Feb 3, 2026	41.29	42.41	41.06	42.28	42.28	3.10%	1,788,000
Feb 2, 2026	40.56	41.89	40.56	41.01	41.01	0.24%	1,481,249
Jan 30, 2026	40.57	41.30	40.43	40.91	40.91	0.39%	1,115,600
Jan 29, 2026	40.69	41.57	40.35	40.75	40.75	0.49%	1,326,920
Jan 28, 2026	41.40	41.43	40.20	40.55	40.55	-1.65%	1,125,100
Jan 27, 2026	41.60	42.15	40.78	41.23	41.23	-0.89%	1,405,500
Jan 26, 2026	42.84	42.84	41.04	41.60	41.60	-2.87%	1,841,900
Jan 23, 2026	41.52	43.07	40.89	42.83	42.83	3.16%	2,758,700
Jan 22, 2026	41.78	42.29	41.30	41.52	41.52	-0.43%	1,516,500
Jan 21, 2026	41.40	42.00	41.05	41.70	41.70	0.60%	827,900
Jan 20, 2026	42.39	42.39	41.23	41.45	41.45	-2.29%	1,386,302
Jan 19, 2026	42.66	43.88	42.20	42.42	42.42	0.02%	2,163,600
Jan 16, 2026	40.99	42.75	40.75	42.41	42.41	3.62%	2,047,900
Jan 15, 2026	40.23	40.94	39.97	40.93	40.93	1.34%	1,411,402
Jan 14, 2026	40.41	41.26	40.12	40.39	40.39	-0.02%	1,704,182
Jan 13, 2026	41.17	41.88	40.22	40.40	40.40	-1.87%	2,429,720
Jan 12, 2026	43.20	43.20	41.07	41.17	41.17	-4.72%	3,333,000
Jan 9, 2026	43.20	43.56	42.61	43.21	43.21	0.02%	1,679,702
Jan 8, 2026	43.70	44.17	43.10	43.20	43.20	-1.73%	1,595,700
Jan 7, 2026	45.10	45.55	43.93	43.96	43.96	-2.29%	2,017,100
Jan 6, 2026	45.49	45.51	44.51	44.99	44.99	-0.24%	1,828,800
Jan 5, 2026	45.18	45.78	44.20	45.10	45.10	-0.40%	2,291,351
Dec 31, 2025	45.49	46.17	45.00	45.28	45.28	-0.46%	2,033,851
Dec 30, 2025	45.18	46.41	43.74	45.49	45.49	0.40%	2,866,100
Dec 29, 2025	46.43	46.88	45.28	45.31	45.31	-2.20%	2,667,500
Dec 26, 2025	47.26	47.35	45.50	46.33	46.33	-2.03%	3,347,697
Dec 25, 2025	47.41	48.98	46.73	47.29	47.29	0.83%	3,583,900
Dec 24, 2025	43.90	47.48	42.16	46.90	46.90	6.59%	6,220,820
Dec 23, 2025	51.17	53.50	43.83	44.00	44.00	-16.93%	10,090,820
Dec 22, 2025	45.51	53.02	44.81	52.97	52.97	19.90%	11,011,191
Dec 19, 2025	43.00	44.28	42.80	44.18	44.18	3.03%	1,782,900
Dec 18, 2025	45.12	46.22	42.60	42.88	42.88	-5.34%	3,018,000
Dec 17, 2025	43.30	45.60	42.50	45.30	45.30	4.89%	3,183,000
Dec 16, 2025	42.90	44.20	40.85	43.19	43.19	2.91%	3,059,700
Dec 15, 2025	44.12	44.12	40.62	41.97	41.97	-4.92%	3,202,400
Dec 12, 2025	43.02	44.31	42.80	44.14	44.14	-1.08%	2,987,200
Dec 11, 2025	46.80	47.35	44.27	44.62	44.62	-5.06%	4,627,300
Dec 10, 2025	47.46	47.76	46.70	47.00	47.00	-1.20%	1,136,600
Dec 9, 2025	47.33	48.50	46.66	47.57	47.57	0.49%	1,539,800
Dec 8, 2025	47.28	48.40	46.89	47.34	47.34	0.13%	1,608,800
Dec 5, 2025	46.62	47.64	46.25	47.28	47.28	1.50%	1,186,200
Dec 4, 2025	47.50	48.15	46.17	46.58	46.58	-1.94%	1,105,200
Dec 3, 2025	47.25	48.48	46.85	47.50	47.50	0.53%	1,484,042
Dec 2, 2025	48.90	48.90	47.01	47.25	47.25	-3.35%	1,737,400
Dec 1, 2025	50.73	51.05	48.80	48.89	48.89	-3.47%	2,438,700
Nov 28, 2025	47.78	51.00	47.34	50.65	50.65	6.01%	3,277,300