SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.88	35.88	35.25	35.69	-	0.71%	319,000
Apr 28, 2026	36.28	36.50	35.38	35.44	35.44	-3.59%	1,961,918
Apr 27, 2026	35.97	37.13	35.52	36.76	36.76	4.25%	2,991,600
Apr 24, 2026	35.88	36.02	34.88	35.26	35.26	-2.14%	2,167,698
Apr 23, 2026	36.69	36.85	35.81	36.03	36.03	-1.85%	1,974,099
Apr 22, 2026	36.41	36.88	36.36	36.71	36.71	-0.03%	1,802,770
Apr 21, 2026	38.00	38.00	36.32	36.72	36.72	-3.90%	4,501,748
Apr 20, 2026	37.26	38.53	36.91	38.21	38.21	3.10%	3,598,040
Apr 17, 2026	37.10	37.17	36.70	37.06	37.06	0.16%	1,642,839
Apr 16, 2026	36.69	37.16	36.43	37.00	37.00	0.95%	1,825,700
Apr 15, 2026	36.96	37.63	36.57	36.65	36.65	0.19%	3,173,378
Apr 14, 2026	36.49	36.58	36.13	36.58	36.58	1.39%	1,351,525
Apr 13, 2026	35.92	36.42	35.81	36.08	36.08	-0.55%	1,406,410
Apr 10, 2026	36.29	36.96	36.11	36.28	36.28	1.09%	1,898,610
Apr 9, 2026	35.51	36.68	35.06	35.89	35.89	0.31%	3,845,511
Apr 8, 2026	34.95	35.85	34.52	35.78	35.78	6.08%	3,177,100
Apr 7, 2026	33.80	34.09	33.40	33.73	33.73	0.39%	1,209,252
Apr 3, 2026	34.11	34.28	33.55	33.60	33.60	-1.18%	1,391,500
Apr 2, 2026	34.97	34.99	33.87	34.00	34.00	-2.86%	1,601,900
Apr 1, 2026	35.24	35.48	34.63	35.00	35.00	1.10%	1,733,295
Mar 31, 2026	34.69	35.82	34.56	34.62	34.62	0.14%	2,317,201
Mar 30, 2026	33.95	34.58	33.70	34.57	34.57	0.41%	1,419,416
Mar 27, 2026	33.70	34.60	33.60	34.43	34.43	1.12%	1,610,271
Mar 26, 2026	35.30	35.45	33.88	34.05	34.05	-3.05%	2,288,960
Mar 25, 2026	34.83	35.56	34.83	35.12	35.12	0.95%	1,586,619
Mar 24, 2026	34.70	34.85	33.87	34.79	34.79	1.99%	1,757,600
Mar 23, 2026	35.68	35.98	33.90	34.11	34.11	-6.29%	2,595,400
Mar 20, 2026	38.00	38.00	36.25	36.40	36.40	-3.47%	1,829,495
Mar 19, 2026	38.25	38.48	37.63	37.71	37.71	-2.93%	1,285,400
Mar 18, 2026	38.45	38.97	38.00	38.85	38.85	1.70%	1,172,144
Mar 17, 2026	38.77	39.45	38.20	38.20	38.20	-1.11%	1,140,700
Mar 16, 2026	38.70	38.70	38.07	38.63	38.63	-0.18%	1,028,026
Mar 13, 2026	38.85	39.07	38.55	38.70	38.70	-0.67%	1,163,600
Mar 12, 2026	39.70	39.70	38.89	38.96	38.96	-1.64%	1,250,200
Mar 11, 2026	39.80	40.56	39.52	39.61	39.61	-0.05%	1,750,100
Mar 10, 2026	39.20	39.80	39.20	39.63	39.63	2.01%	1,791,252
Mar 9, 2026	39.28	39.28	37.89	38.85	38.85	-2.21%	2,507,579
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