SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.00	38.80	37.00	38.22	-	0.84%	1,551,500
Mar 9, 2026	37.70	38.20	37.11	37.90	37.90	-0.60%	2,237,228
Mar 6, 2026	37.00	38.17	36.87	38.13	38.13	2.72%	2,306,127
Mar 5, 2026	38.01	38.10	37.03	37.12	37.12	0.35%	1,657,575
Mar 4, 2026	36.45	37.37	36.36	36.99	36.99	0.85%	2,484,060
Mar 3, 2026	38.64	39.10	36.66	36.68	36.68	-5.10%	3,757,242
Mar 2, 2026	40.19	40.19	38.31	38.65	38.65	-5.55%	4,800,440
Feb 27, 2026	40.38	41.09	40.30	40.92	40.92	1.21%	2,287,951
Feb 26, 2026	40.99	41.18	40.38	40.43	40.43	-1.29%	2,269,952
Feb 25, 2026	40.60	41.36	40.60	40.96	40.96	0.52%	1,849,582
Feb 24, 2026	41.39	41.50	40.52	40.75	40.75	-0.42%	1,685,026
Feb 13, 2026	40.85	41.70	40.00	40.92	40.92	0.17%	2,359,900
Feb 12, 2026	41.22	41.24	40.48	40.85	40.85	-0.39%	1,891,700
Feb 11, 2026	41.35	41.50	41.01	41.01	41.01	-0.65%	1,309,502
Feb 10, 2026	41.50	41.79	41.25	41.28	41.28	-0.39%	1,649,885
Feb 9, 2026	41.08	41.58	40.90	41.44	41.44	2.07%	2,307,995
Feb 6, 2026	40.50	41.02	40.36	40.60	40.60	-1.02%	2,000,597
Feb 5, 2026	40.50	41.44	40.50	41.02	41.02	0.32%	2,730,923
Feb 4, 2026	40.69	41.11	40.10	40.89	40.89	0.34%	2,694,522
Feb 3, 2026	40.60	40.75	40.16	40.75	40.75	1.24%	1,761,723
Feb 2, 2026	40.37	40.95	40.23	40.25	40.25	-0.49%	2,031,475
Jan 30, 2026	41.69	41.69	40.34	40.45	40.45	-3.25%	3,395,926
Jan 29, 2026	41.45	42.60	40.63	41.81	41.81	-0.17%	3,978,726
Jan 28, 2026	42.37	42.86	41.88	41.88	41.88	-1.16%	3,335,914
Jan 27, 2026	43.75	44.12	41.28	42.37	42.37	-3.42%	5,601,877
Jan 26, 2026	43.96	44.42	43.34	43.87	43.87	1.48%	5,791,463
Jan 23, 2026	43.30	43.69	43.10	43.23	43.23	-0.12%	3,526,500
Jan 22, 2026	43.76	43.96	43.12	43.28	43.28	-0.30%	2,555,062
Jan 21, 2026	43.17	43.93	43.00	43.41	43.41	-	2,733,797
Jan 20, 2026	44.35	44.55	43.00	43.41	43.41	-1.63%	3,429,956
Jan 19, 2026	44.64	44.96	44.04	44.13	44.13	-1.89%	3,396,852
Jan 16, 2026	45.82	46.49	44.50	44.98	44.98	-0.77%	4,702,027
Jan 15, 2026	46.01	47.06	44.81	45.33	45.33	-2.35%	6,632,400
Jan 14, 2026	45.15	48.35	45.09	46.42	46.42	2.81%	12,806,330
Jan 13, 2026	46.80	46.99	45.10	45.15	45.15	-3.81%	9,297,783
Jan 12, 2026	44.87	47.29	44.45	46.94	46.94	7.39%	14,666,050
Jan 9, 2026	42.54	43.71	42.54	43.71	43.71	2.27%	5,580,241
Jan 8, 2026	42.48	43.11	42.25	42.74	42.74	0.05%	3,741,107
Jan 7, 2026	43.51	43.93	42.62	42.72	42.72	-2.82%	6,108,989
Jan 6, 2026	42.50	44.29	42.11	43.96	43.96	3.70%	8,580,607
Jan 5, 2026	41.37	42.48	40.88	42.39	42.39	2.47%	4,605,654
Dec 31, 2025	41.34	41.80	40.92	41.37	41.37	0.24%	3,341,540
Dec 30, 2025	41.10	41.86	41.10	41.27	41.27	-0.29%	2,989,526
Dec 29, 2025	41.21	41.85	41.02	41.39	41.39	-0.10%	2,846,326
Dec 26, 2025	41.73	42.58	41.33	41.43	41.43	-1.26%	4,251,400
Dec 25, 2025	41.33	42.12	41.15	41.96	41.96	1.52%	3,265,133
Dec 24, 2025	40.82	41.63	40.54	41.33	41.33	1.15%	3,302,807
Dec 23, 2025	41.90	41.90	40.69	40.86	40.86	-2.60%	3,084,500
Dec 22, 2025	42.28	42.50	41.75	41.95	41.95	0.17%	3,247,514
Dec 19, 2025	41.30	42.50	40.91	41.88	41.88	1.45%	4,019,400
Dec 18, 2025	41.71	42.08	41.20	41.28	41.28	-1.92%	3,030,614
Dec 17, 2025	41.79	42.80	40.61	42.09	42.09	-0.28%	5,979,514
Dec 16, 2025	40.47	43.25	40.01	42.21	42.21	4.04%	6,828,914
Dec 15, 2025	40.62	41.34	40.40	40.57	40.57	-1.31%	2,096,700
Dec 12, 2025	41.25	42.12	40.82	41.11	41.11	0.15%	3,230,902
Dec 11, 2025	42.54	42.90	41.04	41.05	41.05	-3.50%	3,572,378
Dec 10, 2025	42.08	42.93	41.78	42.54	42.54	0.81%	4,010,400
Dec 9, 2025	42.62	43.36	42.06	42.20	42.20	-2.27%	5,567,400
Dec 8, 2025	42.38	44.27	42.20	43.18	43.18	1.89%	9,283,399
Dec 5, 2025	39.03	43.62	38.90	42.38	42.38	8.58%	10,045,490
Dec 4, 2025	38.90	39.21	38.21	39.03	39.03	-0.33%	2,431,300
Dec 3, 2025	40.69	40.70	38.64	39.16	39.16	-3.40%	4,372,628
Dec 2, 2025	41.30	41.30	40.40	40.54	40.54	-1.84%	1,969,560
Dec 1, 2025	41.53	41.78	41.19	41.30	41.30	-0.53%	1,880,800
Nov 28, 2025	41.78	41.79	40.69	41.52	41.52	1.37%	1,869,500
Nov 27, 2025	41.31	41.54	40.94	40.96	40.96	-0.82%	1,713,200
Nov 26, 2025	41.66	42.30	41.20	41.30	41.30	-1.57%	2,079,200
Nov 25, 2025	41.82	42.73	41.68	41.96	41.96	0.74%	2,907,100
Nov 24, 2025	40.21	41.80	39.72	41.65	41.65	4.36%	3,922,800
Nov 21, 2025	41.18	41.91	39.85	39.91	39.91	-3.90%	3,051,200
Nov 20, 2025	42.76	42.93	41.38	41.53	41.53	-1.45%	2,444,300
Nov 19, 2025	43.20	43.30	41.92	42.14	42.14	-2.48%	2,195,810
Nov 18, 2025	43.33	43.63	42.88	43.21	43.21	-0.28%	2,281,622
Nov 17, 2025	42.52	43.58	42.35	43.33	43.33	1.98%	2,548,900
Nov 14, 2025	42.60	43.07	42.47	42.49	42.49	-1.00%	1,462,700
Nov 13, 2025	42.76	42.98	42.41	42.92	42.92	0.47%	1,767,400
Nov 12, 2025	43.22	43.24	42.39	42.72	42.72	-0.79%	2,078,100
Nov 11, 2025	44.76	44.76	42.98	43.06	43.06	-3.04%	3,525,600
Nov 10, 2025	44.06	44.49	44.03	44.41	44.41	0.79%	1,849,300
Nov 7, 2025	44.90	44.90	44.01	44.06	44.06	-2.24%	3,083,400
Nov 6, 2025	45.30	45.50	44.66	45.07	45.07	-0.44%	2,581,500
Nov 5, 2025	45.66	45.90	44.95	45.27	45.27	-1.33%	2,389,300
Nov 4, 2025	47.00	47.00	45.45	45.88	45.88	-2.47%	3,407,500
Nov 3, 2025	47.33	47.33	46.40	47.04	47.04	0.06%	2,473,200
Oct 31, 2025	45.86	47.68	45.86	47.01	47.01	2.13%	4,240,100
Oct 30, 2025	47.35	47.40	46.00	46.03	46.03	-3.07%	4,085,500
Oct 29, 2025	46.80	47.80	46.55	47.49	47.49	1.02%	4,104,600
Oct 28, 2025	46.66	47.84	46.38	47.01	47.01	0.66%	3,895,000
Oct 27, 2025	46.89	47.16	46.44	46.70	46.70	0.69%	3,762,200
Oct 24, 2025	45.68	46.44	45.68	46.38	46.38	1.62%	2,801,633
Oct 23, 2025	45.81	45.95	44.59	45.64	45.64	-0.46%	3,270,600
Oct 22, 2025	46.13	46.29	45.80	45.85	45.85	-1.08%	1,915,200
Oct 21, 2025	46.00	46.68	45.73	46.35	46.35	0.91%	2,880,510
Oct 20, 2025	46.16	46.51	45.58	45.93	45.93	0.24%	2,155,501
Oct 17, 2025	46.50	47.10	45.53	45.82	45.82	-1.65%	2,880,804
Oct 16, 2025	47.30	47.75	46.51	46.59	46.59	-1.61%	2,689,310
Oct 15, 2025	46.93	47.59	46.31	47.35	47.35	0.81%	3,066,380
Oct 14, 2025	47.73	48.68	46.66	46.97	46.97	-0.80%	3,927,210
Oct 13, 2025	46.00	47.43	45.24	47.35	47.35	-1.17%	3,947,100
Oct 10, 2025	48.68	49.08	47.83	47.91	47.91	-2.54%	3,989,000