SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.38	31.09	30.00	30.91	30.91	-0.61%	5,412,150
Mar 6, 2026	30.55	31.13	30.50	31.10	31.10	0.94%	3,984,081
Mar 5, 2026	31.10	31.30	30.58	30.81	30.81	0.95%	5,550,131
Mar 4, 2026	30.50	31.17	30.38	30.52	30.52	-0.72%	4,868,925
Mar 3, 2026	32.43	32.63	30.71	30.74	30.74	-5.30%	8,215,486
Mar 2, 2026	33.02	33.56	32.35	32.46	32.46	-5.09%	9,691,650
Feb 27, 2026	34.12	34.58	33.89	34.20	34.20	1.57%	8,481,535
Feb 26, 2026	33.91	34.09	33.58	33.67	33.67	-0.59%	5,636,475
Feb 25, 2026	33.95	34.14	33.72	33.87	33.87	-0.03%	5,286,200
Feb 24, 2026	35.10	35.11	33.48	33.88	33.88	-2.81%	9,137,350
Feb 13, 2026	35.55	35.78	34.79	34.86	34.86	-2.33%	8,385,575
Feb 12, 2026	35.75	36.28	35.35	35.69	35.69	-0.70%	8,952,166
Feb 11, 2026	35.95	36.92	35.41	35.94	35.94	-1.02%	10,963,440
Feb 10, 2026	35.01	36.65	34.80	36.31	36.31	4.22%	17,136,580
Feb 9, 2026	34.34	35.54	33.67	34.84	34.84	3.88%	11,599,740
Feb 6, 2026	33.30	34.05	32.72	33.54	33.54	0.30%	6,925,350
Feb 5, 2026	33.14	33.74	33.06	33.44	33.44	-0.09%	5,206,475
Feb 4, 2026	34.19	34.62	33.05	33.47	33.47	-3.21%	10,381,277
Feb 3, 2026	34.25	34.95	33.83	34.58	34.58	1.95%	7,955,524
Feb 2, 2026	34.66	35.45	33.81	33.92	33.92	-3.00%	9,311,225
Jan 30, 2026	35.40	35.69	34.49	34.97	34.97	-6.62%	16,229,740
Jan 29, 2026	36.86	38.36	36.09	37.45	37.45	0.94%	12,125,350
Jan 28, 2026	37.60	38.33	37.06	37.10	37.10	-1.72%	7,804,230
Jan 27, 2026	38.19	38.80	37.07	37.75	37.75	-1.18%	7,919,550
Jan 26, 2026	38.58	38.75	37.43	38.20	38.20	-1.29%	9,700,949
Jan 23, 2026	38.24	38.85	37.89	38.70	38.70	1.26%	9,484,299
Jan 22, 2026	38.10	38.49	37.81	38.22	38.22	0.76%	6,136,550
Jan 21, 2026	37.70	38.41	37.70	37.93	37.93	-0.71%	6,463,035
Jan 20, 2026	38.91	39.26	37.76	38.20	38.20	-1.95%	8,251,401
Jan 19, 2026	38.48	39.35	38.40	38.96	38.96	1.22%	8,621,500
Jan 16, 2026	39.86	40.00	38.36	38.49	38.49	-4.25%	14,124,920
Jan 15, 2026	39.98	40.89	39.40	40.20	40.20	-0.77%	13,983,360
Jan 14, 2026	39.68	41.88	39.68	40.51	40.51	0.97%	24,250,890
Jan 13, 2026	40.78	42.86	39.53	40.12	40.12	-1.67%	27,134,210
Jan 12, 2026	37.72	41.75	37.72	40.80	40.80	8.42%	28,041,280
Jan 9, 2026	36.21	37.64	36.13	37.63	37.63	3.75%	16,320,990
Jan 8, 2026	35.65	36.42	35.35	36.27	36.27	1.06%	8,859,200
Jan 7, 2026	35.71	36.48	35.55	35.89	35.89	-	7,952,225
Jan 6, 2026	35.77	36.06	35.52	35.89	35.89	-0.25%	8,506,300
Jan 5, 2026	34.77	36.16	34.77	35.98	35.98	3.60%	11,648,250
Dec 31, 2025	34.64	35.06	34.44	34.73	34.73	0.26%	6,368,625
Dec 30, 2025	34.01	35.51	33.94	34.64	34.64	1.82%	8,431,550
Dec 29, 2025	34.17	34.44	33.93	34.02	34.02	-0.99%	4,126,450
Dec 26, 2025	34.49	35.00	34.11	34.36	34.36	-0.84%	5,307,275
Dec 25, 2025	34.50	35.27	34.22	34.65	34.65	0.17%	5,726,775
Dec 24, 2025	34.50	34.60	33.80	34.59	34.59	-0.46%	5,923,700
Dec 23, 2025	34.16	35.07	33.90	34.75	34.75	1.82%	8,515,575
Dec 22, 2025	34.25	34.40	33.90	34.13	34.13	0.06%	4,304,264
Dec 19, 2025	33.90	34.55	33.73	34.11	34.11	0.18%	5,013,975
Dec 18, 2025	33.48	34.84	33.30	34.05	34.05	0.50%	7,405,025
Dec 17, 2025	32.98	33.88	32.95	33.88	33.88	2.95%	6,505,419
Dec 16, 2025	33.52	33.85	32.83	32.91	32.91	-2.32%	4,169,150
Dec 15, 2025	33.60	34.43	33.54	33.69	33.69	-0.50%	3,485,900
Dec 12, 2025	33.51	34.08	33.21	33.86	33.86	1.04%	3,808,000
Dec 11, 2025	34.39	34.39	33.50	33.51	33.51	-2.53%	3,993,850
Dec 10, 2025	34.15	34.60	33.62	34.38	34.38	0.64%	4,376,825
Dec 9, 2025	34.25	34.89	34.03	34.16	34.16	-0.78%	4,079,350
Dec 8, 2025	34.04	34.70	33.93	34.43	34.43	1.15%	4,573,500
Dec 5, 2025	33.80	34.08	33.48	34.04	34.04	0.92%	3,378,675
Dec 4, 2025	33.66	34.01	33.45	33.73	33.73	0.21%	3,095,539
Dec 3, 2025	34.37	34.48	33.53	33.66	33.66	-2.09%	4,281,225
Dec 2, 2025	35.06	35.08	34.28	34.38	34.38	-2.13%	4,198,400
Dec 1, 2025	34.97	35.22	34.73	35.13	35.13	0.52%	4,067,700
Nov 28, 2025	34.81	35.35	34.59	34.95	34.95	-0.11%	4,086,300
Nov 27, 2025	35.11	35.91	34.81	34.99	34.99	-0.37%	5,554,075
Nov 26, 2025	35.88	36.24	34.98	35.12	35.12	-2.96%	7,735,100
Nov 25, 2025	34.77	36.54	34.60	36.19	36.19	3.87%	12,647,700
Nov 24, 2025	33.86	35.09	33.20	34.84	34.84	4.00%	8,081,425
Nov 21, 2025	33.65	34.40	33.38	33.50	33.50	-1.53%	6,645,287
Nov 20, 2025	34.62	34.64	33.93	34.02	34.02	-0.96%	4,481,087
Nov 19, 2025	35.20	35.38	34.26	34.35	34.35	-2.50%	5,848,650
Nov 18, 2025	35.14	35.79	35.00	35.23	35.23	-0.06%	5,241,500
Nov 17, 2025	35.63	35.79	34.91	35.25	35.25	-1.59%	5,875,125
Nov 14, 2025	36.52	36.78	35.80	35.82	35.82	-2.95%	7,916,675
Nov 13, 2025	36.66	37.04	36.31	36.91	36.91	0.19%	5,980,550
Nov 12, 2025	36.82	37.68	36.58	36.84	36.84	-0.27%	6,789,800
Nov 11, 2025	37.68	38.38	36.70	36.94	36.94	-1.96%	10,057,030
Nov 10, 2025	37.45	38.49	37.40	37.68	37.68	0.59%	8,750,056
Nov 7, 2025	37.90	38.04	37.41	37.46	37.46	-2.04%	8,293,250
Nov 6, 2025	38.40	38.58	37.64	38.24	38.24	-0.62%	8,639,066
Nov 5, 2025	38.05	38.76	37.38	38.48	38.48	-0.41%	11,368,180
Nov 4, 2025	39.52	39.80	38.21	38.64	38.64	-3.40%	13,952,380
Nov 3, 2025	37.68	40.20	37.68	40.00	40.00	6.19%	22,702,780
Oct 31, 2025	37.58	38.30	37.24	37.67	37.67	0.88%	9,543,500
Oct 30, 2025	38.94	39.29	37.30	37.34	37.34	-4.50%	14,758,320
Oct 29, 2025	38.05	39.47	38.05	39.10	39.10	2.89%	14,931,020
Oct 28, 2025	38.58	38.86	37.86	38.00	38.00	-4.90%	10,773,150
Oct 27, 2025	40.80	40.85	39.28	39.96	38.96	-0.99%	13,549,150
Oct 24, 2025	39.74	40.47	39.21	40.36	39.35	3.04%	14,940,250
Oct 23, 2025	39.06	39.36	38.16	39.17	38.19	0.38%	9,255,875
Oct 22, 2025	38.75	40.19	38.67	39.02	38.04	0.62%	11,382,350
Oct 21, 2025	38.36	39.07	38.14	38.78	37.81	1.31%	8,946,675
Oct 20, 2025	37.83	38.87	37.83	38.28	37.32	2.35%	7,540,575
Oct 17, 2025	37.97	38.90	37.38	37.40	36.46	-1.53%	9,909,750
Oct 16, 2025	38.40	38.75	37.74	37.98	37.03	-1.38%	8,097,600
Oct 15, 2025	38.16	38.85	37.22	38.51	37.55	1.08%	11,647,150
Oct 14, 2025	39.38	40.55	38.06	38.10	37.15	4.24%	23,259,700
Oct 13, 2025	35.02	36.59	34.60	36.55	35.64	-2.40%	9,477,862
Oct 10, 2025	38.40	38.71	37.35	37.45	36.51	-3.45%	10,421,650
Oct 9, 2025	38.58	39.15	38.00	38.79	37.82	0.44%	11,373,270