SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.99	30.33	29.08	30.09	30.09	-1.99%	8,625,063
Mar 6, 2026	29.67	31.17	29.40	30.70	30.70	2.85%	10,285,120
Mar 5, 2026	30.34	30.80	29.60	29.85	29.85	-0.07%	7,502,366
Mar 4, 2026	29.93	30.52	29.55	29.87	29.87	-0.47%	6,901,018
Mar 3, 2026	31.83	32.18	29.96	30.01	30.01	-5.72%	11,003,970
Mar 2, 2026	33.00	33.35	31.33	31.83	31.83	-5.74%	15,625,020
Feb 27, 2026	34.86	35.90	33.60	33.77	33.77	-3.57%	14,772,610
Feb 26, 2026	34.25	35.18	32.82	35.02	35.02	2.61%	20,999,979
Feb 25, 2026	30.34	35.47	29.80	34.13	34.13	14.76%	27,595,470
Feb 24, 2026	31.49	32.13	27.90	29.74	29.74	-9.30%	26,148,620
Feb 13, 2026	32.59	33.41	32.53	32.79	32.79	0.34%	4,082,584
Feb 12, 2026	33.56	33.68	32.68	32.68	32.68	-2.13%	3,975,594
Feb 11, 2026	33.51	33.92	33.30	33.39	33.39	-1.36%	2,540,494
Feb 10, 2026	34.23	34.50	33.63	33.85	33.85	-0.47%	3,324,800
Feb 9, 2026	34.37	34.46	33.66	34.01	34.01	-0.73%	4,887,400
Feb 6, 2026	32.45	35.18	32.32	34.26	34.26	4.90%	9,624,880
Feb 5, 2026	32.88	32.95	32.42	32.66	32.66	-0.82%	2,517,700
Feb 4, 2026	33.17	33.37	32.72	32.93	32.93	-0.93%	2,992,200
Feb 3, 2026	32.82	33.28	32.47	33.24	33.24	2.25%	3,137,460
Feb 2, 2026	33.33	33.64	32.50	32.51	32.51	-3.42%	4,184,240
Jan 30, 2026	33.30	33.74	32.55	33.66	33.66	0.48%	5,789,155
Jan 29, 2026	34.55	34.70	33.38	33.50	33.50	-3.07%	5,806,359
Jan 28, 2026	35.48	35.57	34.30	34.56	34.56	-3.44%	6,411,300
Jan 27, 2026	36.32	36.32	34.20	35.79	35.79	-1.81%	7,791,220
Jan 26, 2026	39.10	39.30	36.31	36.45	36.45	-7.13%	11,269,180
Jan 23, 2026	38.98	39.91	38.41	39.25	39.25	0.69%	5,889,480
Jan 22, 2026	38.84	40.39	38.69	38.98	38.98	-0.03%	5,747,479
Jan 21, 2026	37.54	39.14	37.27	38.99	38.99	3.23%	6,419,200
Jan 20, 2026	38.86	39.25	37.38	37.77	37.77	-2.85%	5,882,674
Jan 19, 2026	38.80	40.23	38.01	38.88	38.88	-0.99%	7,720,780
Jan 16, 2026	37.80	40.94	37.52	39.27	39.27	4.83%	13,193,890
Jan 15, 2026	37.61	38.28	36.40	37.46	37.46	-1.16%	8,337,320
Jan 14, 2026	38.85	40.10	37.17	37.90	37.90	-2.85%	11,663,180
Jan 13, 2026	40.10	41.58	38.98	39.01	39.01	-3.51%	8,538,600
Jan 12, 2026	41.54	42.49	39.76	40.43	40.43	-0.22%	10,841,280
Jan 9, 2026	39.07	40.80	39.04	40.52	40.52	3.50%	9,776,680
Jan 8, 2026	40.28	40.53	39.01	39.15	39.15	-3.97%	9,438,999
Jan 7, 2026	40.27	42.65	40.11	40.77	40.77	0.44%	10,484,490
Jan 6, 2026	41.00	41.59	40.26	40.59	40.59	-1.38%	8,377,480
Jan 5, 2026	41.51	42.12	40.89	41.16	41.16	-2.05%	10,245,200
Dec 31, 2025	43.50	43.55	41.60	42.02	42.02	-3.40%	13,402,710
Dec 30, 2025	40.22	44.07	40.00	43.50	43.50	6.44%	20,726,150
Dec 29, 2025	39.77	41.60	38.51	40.87	40.87	5.31%	17,187,270
Dec 26, 2025	38.70	40.43	38.21	38.81	38.81	-0.46%	9,216,300
Dec 25, 2025	38.36	39.86	37.71	38.99	38.99	2.23%	9,940,840
Dec 24, 2025	39.00	39.07	37.13	38.14	38.14	-0.83%	7,224,300
Dec 23, 2025	39.44	39.70	38.24	38.46	38.46	-1.91%	6,853,820
Dec 22, 2025	40.26	40.36	38.88	39.21	39.21	-0.93%	5,077,002
Dec 19, 2025	40.02	41.07	39.55	39.58	39.58	-0.95%	3,291,327
Dec 18, 2025	39.48	41.63	39.03	39.96	39.96	0.48%	4,281,100
Dec 17, 2025	38.80	40.08	38.58	39.77	39.77	2.76%	3,382,420
Dec 16, 2025	40.00	40.16	38.12	38.70	38.70	-3.20%	4,342,502
Dec 15, 2025	40.40	40.97	39.61	39.98	39.98	-2.37%	3,613,575
Dec 12, 2025	40.66	41.50	40.13	40.95	40.95	-0.29%	4,479,213
Dec 11, 2025	41.91	42.60	40.85	41.07	41.07	-2.68%	3,679,000
Dec 10, 2025	41.47	42.35	40.98	42.20	42.20	-0.07%	4,448,200
Dec 9, 2025	41.14	43.25	41.14	42.23	42.23	1.39%	6,822,900
Dec 8, 2025	41.17	42.11	41.09	41.65	41.65	-0.31%	4,535,100
Dec 5, 2025	40.51	41.79	39.90	41.78	41.78	2.75%	5,337,802
Dec 4, 2025	41.68	42.38	40.52	40.66	40.66	-0.47%	4,587,840
Dec 3, 2025	42.12	42.60	40.78	40.85	40.85	-3.22%	4,279,260
Dec 2, 2025	43.54	43.54	42.07	42.21	42.21	-2.47%	3,415,700
Dec 1, 2025	43.41	44.17	42.84	43.28	43.28	-1.10%	4,265,090
Nov 28, 2025	43.10	44.08	42.88	43.76	43.76	0.41%	3,472,500
Nov 27, 2025	44.18	44.76	43.51	43.58	43.58	-1.36%	4,338,210
Nov 26, 2025	42.49	46.00	41.92	44.18	44.18	3.37%	9,206,588
Nov 25, 2025	41.00	43.29	40.65	42.74	42.74	5.14%	7,268,602
Nov 24, 2025	41.00	41.10	39.90	40.65	40.65	0.37%	4,003,368
Nov 21, 2025	40.80	42.08	40.38	40.50	40.50	-4.37%	5,446,142
Nov 20, 2025	44.77	44.77	41.89	42.35	42.35	-3.97%	6,473,822
Nov 19, 2025	45.50	45.51	43.79	44.10	44.10	-3.10%	5,260,158
Nov 18, 2025	47.28	47.80	44.96	45.51	45.51	-5.48%	8,843,130
Nov 17, 2025	45.30	49.20	45.00	48.15	48.15	7.53%	14,444,700
Nov 14, 2025	45.00	47.50	44.34	44.78	44.78	-2.86%	8,633,459
Nov 13, 2025	44.31	47.18	44.31	46.10	46.10	2.90%	10,205,850
Nov 12, 2025	44.26	46.88	44.14	44.80	44.80	0.70%	10,749,930
Nov 11, 2025	43.86	44.99	43.01	44.49	44.49	1.23%	8,385,156
Nov 10, 2025	44.24	44.90	43.61	43.95	43.95	-0.59%	5,960,700
Nov 7, 2025	45.88	45.88	43.76	44.21	44.21	-4.43%	9,795,341
Nov 6, 2025	46.00	46.72	45.18	46.26	46.26	1.31%	6,249,400
Nov 5, 2025	45.50	46.90	45.09	45.66	45.66	-1.32%	5,869,000
Nov 4, 2025	46.61	47.48	45.65	46.27	46.27	-2.59%	9,133,902
Nov 3, 2025	48.62	51.88	47.10	47.50	47.50	-2.08%	10,550,290
Oct 31, 2025	47.01	49.50	47.00	48.51	48.51	2.10%	8,815,084
Oct 30, 2025	49.80	50.71	47.37	47.51	47.51	-6.75%	13,550,340
Oct 29, 2025	52.42	54.79	50.52	50.95	50.95	-1.41%	16,779,450
Oct 28, 2025	49.61	53.61	47.77	51.68	51.68	4.19%	18,883,620
Oct 27, 2025	50.74	52.46	48.48	49.60	49.60	-0.40%	12,640,740
Oct 24, 2025	50.70	51.30	49.30	49.80	49.80	-1.44%	8,758,821
Oct 23, 2025	51.51	51.98	49.34	50.53	50.53	-2.94%	8,543,180
Oct 22, 2025	53.15	53.29	50.56	52.06	52.06	-2.03%	9,163,132
Oct 21, 2025	51.74	55.00	50.35	53.14	53.14	2.69%	15,090,400
Oct 20, 2025	52.01	53.50	50.15	51.75	51.75	-5.86%	17,841,600
Oct 17, 2025	50.01	56.38	50.01	54.97	54.97	11.05%	26,543,830
Oct 16, 2025	50.60	50.88	48.91	49.50	49.50	-2.92%	11,657,340
Oct 15, 2025	52.01	53.08	50.60	50.99	50.99	-2.56%	13,892,930
Oct 14, 2025	56.97	57.18	52.00	52.33	52.33	-6.40%	17,229,300
Oct 13, 2025	50.82	56.60	50.82	55.91	55.91	3.83%	22,579,970
Oct 10, 2025	55.16	60.70	53.00	53.85	53.85	2.03%	28,109,680
Oct 9, 2025	46.04	53.90	46.04	52.78	52.78	13.07%	24,092,360