SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.28	39.28	37.89	38.72	-	-2.54%	1,969,879
Mar 6, 2026	38.83	40.58	38.67	39.73	39.73	2.19%	2,975,470
Mar 5, 2026	39.50	39.79	38.56	38.88	38.88	-0.08%	2,027,369
Mar 4, 2026	39.00	39.60	38.68	38.91	38.91	-1.39%	2,100,600
Mar 3, 2026	42.00	42.18	39.40	39.46	39.46	-6.03%	3,690,900
Mar 2, 2026	42.15	42.88	41.72	41.99	41.99	-1.20%	2,938,200
Feb 27, 2026	42.78	42.86	42.15	42.50	42.50	-0.93%	3,526,060
Feb 26, 2026	43.90	43.90	42.70	42.90	42.90	-2.05%	4,078,500
Feb 25, 2026	43.94	43.97	43.54	43.80	43.80	-0.36%	1,579,825
Feb 24, 2026	44.44	44.55	43.66	43.96	43.96	-0.27%	2,148,800
Feb 13, 2026	43.60	44.39	43.51	44.08	44.08	0.57%	2,077,573
Feb 12, 2026	43.25	43.98	43.01	43.83	43.83	0.32%	2,746,200
Feb 11, 2026	43.25	45.59	42.99	43.69	43.69	1.27%	4,297,572
Feb 10, 2026	42.98	43.38	42.95	43.14	43.14	0.42%	1,282,600
Feb 9, 2026	42.99	43.07	42.76	42.96	42.96	1.20%	1,401,100
Feb 6, 2026	42.00	42.87	41.91	42.45	42.45	0.64%	1,459,400
Feb 5, 2026	42.25	42.59	42.02	42.18	42.18	-1.06%	1,264,024
Feb 4, 2026	43.08	43.08	42.21	42.63	42.63	-1.11%	1,845,200
Feb 3, 2026	42.60	43.11	42.19	43.11	43.11	2.23%	1,960,620
Feb 2, 2026	42.90	43.27	42.13	42.17	42.17	-1.84%	2,040,901
Jan 30, 2026	43.03	43.60	41.90	42.96	42.96	0.51%	2,322,300
Jan 29, 2026	43.39	43.86	42.60	42.74	42.74	-1.86%	2,715,015
Jan 28, 2026	44.09	44.71	43.38	43.55	43.55	-1.94%	3,061,514
Jan 27, 2026	44.48	44.59	43.00	44.41	44.41	-0.22%	3,200,700
Jan 26, 2026	47.69	47.72	44.00	44.51	44.51	-6.55%	7,603,700
Jan 23, 2026	46.40	47.65	46.20	47.63	47.63	3.18%	5,064,969
Jan 22, 2026	46.35	46.83	45.90	46.16	46.16	-0.35%	2,705,024
Jan 21, 2026	45.32	46.65	45.15	46.32	46.32	1.36%	2,979,500
Jan 20, 2026	47.14	47.64	45.33	45.70	45.70	-3.34%	4,119,700
Jan 19, 2026	46.54	47.90	46.54	47.28	47.28	0.53%	3,627,600
Jan 16, 2026	46.40	47.36	46.22	47.03	47.03	1.88%	4,777,313
Jan 15, 2026	46.69	47.12	45.55	46.16	46.16	-1.47%	4,672,613
Jan 14, 2026	47.11	48.70	46.20	46.85	46.85	-0.66%	6,609,988
Jan 13, 2026	49.07	49.20	46.73	47.16	47.16	-4.92%	7,776,721
Jan 12, 2026	49.33	50.07	47.90	49.60	49.60	4.38%	10,018,070
Jan 9, 2026	47.39	48.71	47.14	47.52	47.52	0.68%	7,440,691
Jan 8, 2026	46.30	47.79	46.05	47.20	47.20	1.35%	5,860,141
Jan 7, 2026	47.00	47.01	45.99	46.57	46.57	-0.94%	5,354,380
Jan 6, 2026	47.23	47.23	46.31	47.01	47.01	-1.01%	7,084,877
Jan 5, 2026	45.59	47.58	45.07	47.49	47.49	4.37%	8,420,433
Dec 31, 2025	45.22	45.99	44.70	45.50	45.50	-0.74%	6,606,400
Dec 30, 2025	44.04	45.96	43.88	45.84	45.84	3.15%	8,711,032
Dec 29, 2025	44.34	45.49	44.17	44.44	44.44	-0.96%	4,353,783
Dec 26, 2025	45.60	45.90	44.53	44.87	44.87	-1.58%	6,038,820
Dec 25, 2025	43.11	46.10	43.00	45.59	45.59	5.56%	9,051,367
Dec 24, 2025	41.99	44.22	41.73	43.19	43.19	2.13%	5,946,400
Dec 23, 2025	42.99	43.46	42.16	42.29	42.29	-2.24%	2,755,500
Dec 22, 2025	43.48	44.09	43.08	43.26	43.26	0.09%	2,734,901
Dec 19, 2025	43.88	44.38	43.08	43.22	43.22	0.51%	3,378,900
Dec 18, 2025	42.00	44.16	41.91	43.00	43.00	1.90%	3,455,800
Dec 17, 2025	42.13	42.66	41.32	42.20	42.20	0.07%	2,603,109
Dec 16, 2025	43.29	43.49	41.40	42.17	42.17	-2.61%	2,994,600
Dec 15, 2025	43.35	44.55	43.20	43.30	43.30	-1.39%	3,211,700
Dec 12, 2025	41.56	44.10	41.51	43.91	43.91	4.80%	4,513,400
Dec 11, 2025	42.95	43.50	41.90	41.90	41.90	-2.56%	3,447,800
Dec 10, 2025	42.73	43.38	42.22	43.00	43.00	-2.98%	6,182,481
Dec 9, 2025	45.70	45.90	44.22	44.32	44.32	-4.05%	4,749,800
Dec 8, 2025	44.68	47.55	44.51	46.19	46.19	3.80%	5,807,483
Dec 5, 2025	42.86	44.80	42.48	44.50	44.50	3.83%	4,668,605
Dec 4, 2025	44.57	44.96	42.81	42.86	42.86	-2.06%	3,801,805
Dec 3, 2025	43.69	44.82	42.66	43.76	43.76	-0.09%	3,615,700
Dec 2, 2025	45.00	45.00	43.76	43.80	43.80	-2.80%	3,141,847
Dec 1, 2025	43.88	46.06	43.60	45.06	45.06	4.09%	5,903,400
Nov 28, 2025	42.51	44.00	42.30	43.29	43.29	1.83%	4,412,550
Nov 27, 2025	42.18	43.15	41.83	42.51	42.51	0.76%	3,643,889
Nov 26, 2025	42.44	42.67	41.86	42.19	42.19	0.09%	2,996,500
Nov 25, 2025	42.30	42.78	41.80	42.15	42.15	0.67%	3,235,100
Nov 24, 2025	42.19	42.44	41.14	41.87	41.87	-0.40%	2,839,500
Nov 21, 2025	43.19	43.64	41.50	42.04	42.04	-4.15%	3,316,550
Nov 20, 2025	44.41	44.80	43.71	43.86	43.86	-0.90%	2,123,589
Nov 19, 2025	45.28	45.64	44.11	44.26	44.26	-2.62%	2,574,500
Nov 18, 2025	46.00	46.00	45.00	45.45	45.45	-1.62%	2,981,380
Nov 17, 2025	46.10	46.69	45.68	46.20	46.20	-0.54%	2,688,689
Nov 14, 2025	47.50	47.90	46.41	46.45	46.45	-3.23%	4,519,819
Nov 13, 2025	47.64	48.74	47.21	48.00	48.00	-0.21%	4,652,600
Nov 12, 2025	50.36	50.75	47.80	48.10	48.10	-4.47%	5,808,060
Nov 11, 2025	50.98	52.00	49.30	50.35	50.35	2.15%	8,152,800
Nov 10, 2025	48.59	50.92	48.53	49.29	49.29	0.08%	6,590,000
Nov 7, 2025	54.00	55.00	49.07	49.25	49.25	-7.25%	11,962,300
Nov 6, 2025	52.63	55.88	49.36	53.10	53.10	0.55%	11,959,300
Nov 5, 2025	52.00	55.10	50.38	52.81	52.81	1.27%	9,267,500
Nov 4, 2025	52.83	53.98	50.48	52.15	52.15	-1.53%	6,825,500
Nov 3, 2025	55.08	56.10	52.42	52.96	52.96	-1.91%	7,868,008
Oct 31, 2025	49.34	54.52	49.05	53.99	53.99	8.98%	10,800,500
Oct 30, 2025	48.96	51.15	48.88	49.54	49.54	1.25%	6,354,600
Oct 29, 2025	48.06	49.10	48.03	48.93	48.93	0.70%	3,462,600
Oct 28, 2025	48.56	48.90	47.68	48.59	48.59	-0.80%	4,489,400
Oct 27, 2025	47.40	50.00	46.86	48.98	48.98	5.27%	7,546,000
Oct 24, 2025	44.30	47.68	44.30	46.53	46.53	5.89%	7,688,400
Oct 23, 2025	45.31	45.31	43.50	43.94	43.94	-2.31%	3,847,300
Oct 22, 2025	45.95	46.20	44.61	44.98	44.98	-3.08%	4,540,300
Oct 21, 2025	45.66	47.00	45.20	46.41	46.41	1.66%	3,633,200
Oct 20, 2025	46.88	47.09	45.33	45.65	45.65	0.71%	4,169,100
Oct 17, 2025	47.80	48.75	44.80	45.33	45.33	-0.50%	6,795,300
Oct 16, 2025	46.22	46.86	45.45	45.56	45.56	-1.96%	3,256,000
Oct 15, 2025	45.12	46.52	44.45	46.47	46.47	3.01%	3,179,300
Oct 14, 2025	47.70	47.93	44.92	45.11	45.11	-4.99%	4,392,300
Oct 13, 2025	45.84	47.68	43.84	47.48	47.48	1.24%	5,933,840
Oct 10, 2025	48.16	49.15	46.78	46.90	46.90	-3.22%	4,184,167
Oct 9, 2025	49.50	50.69	48.18	48.46	48.46	0.35%	4,599,480