SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.56	35.93	34.00	35.47	35.47	7.75%	7,164,002
Apr 28, 2026	34.21	34.34	32.80	32.92	32.92	-3.40%	2,513,812
Apr 27, 2026	33.32	34.10	32.90	34.08	34.08	2.28%	2,210,430
Apr 24, 2026	33.54	33.71	32.82	33.32	33.32	-1.39%	1,992,500
Apr 23, 2026	34.60	34.77	33.53	33.79	33.79	-2.59%	2,506,300
Apr 22, 2026	34.19	34.85	33.84	34.69	34.69	1.11%	2,469,510
Apr 21, 2026	34.97	35.05	34.01	34.31	34.31	-1.89%	2,323,780
Apr 20, 2026	34.60	35.21	34.60	34.97	34.97	0.60%	1,701,900
Apr 17, 2026	35.00	35.03	34.46	34.76	34.76	-1.08%	1,946,200
Apr 16, 2026	34.71	35.28	34.34	35.14	35.14	2.06%	2,483,500
Apr 15, 2026	35.30	35.45	34.27	34.43	34.43	-2.13%	1,902,800
Apr 14, 2026	35.20	35.66	34.71	35.18	35.18	1.00%	1,789,500
Apr 13, 2026	34.87	35.29	34.65	34.83	34.83	-0.91%	1,927,000
Apr 10, 2026	34.99	35.96	34.75	35.15	35.15	2.36%	3,701,500
Apr 9, 2026	35.02	35.24	34.16	34.34	34.34	-3.59%	2,637,700
Apr 8, 2026	34.29	35.70	34.15	35.62	35.62	6.33%	3,415,900
Apr 7, 2026	32.93	33.70	32.93	33.50	33.50	1.52%	1,676,000
Apr 3, 2026	33.99	34.15	32.97	33.00	33.00	-2.16%	1,794,127
Apr 2, 2026	35.20	35.23	33.50	33.73	33.73	-4.45%	2,578,756
Apr 1, 2026	35.40	35.50	34.92	35.30	35.30	1.35%	1,586,358
Mar 31, 2026	35.20	36.10	34.69	34.83	34.83	-1.47%	1,812,588
Mar 30, 2026	35.30	35.52	34.36	35.35	35.35	-0.48%	1,531,400
Mar 27, 2026	35.09	35.80	34.80	35.52	35.52	1.23%	1,504,579
Mar 26, 2026	36.20	36.39	35.04	35.09	35.09	-3.76%	2,037,962
Mar 25, 2026	36.39	36.86	36.18	36.46	36.46	-0.27%	2,344,557
Mar 24, 2026	36.56	36.70	35.45	36.56	36.56	1.05%	2,648,100
Mar 23, 2026	35.00	37.30	34.90	36.18	36.18	-0.11%	4,106,645
Mar 20, 2026	38.10	38.23	36.18	36.22	36.22	-4.41%	2,899,845
Mar 19, 2026	37.65	38.40	37.50	37.89	37.89	-0.63%	2,134,300
Mar 18, 2026	37.91	38.38	37.38	38.13	38.13	1.19%	1,997,928
Mar 17, 2026	37.85	38.70	37.65	37.68	37.68	-0.45%	2,588,140
Mar 16, 2026	36.88	37.85	36.69	37.85	37.85	2.91%	2,379,922
Mar 13, 2026	37.50	37.66	36.70	36.78	36.78	-2.49%	1,809,916
Mar 12, 2026	38.00	38.18	37.53	37.72	37.72	-0.89%	1,545,700
Mar 11, 2026	38.38	38.62	37.76	38.06	38.06	-0.50%	1,836,900
Mar 10, 2026	38.22	38.80	37.95	38.25	38.25	0.92%	1,955,200
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