SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.66	29.66	27.78	28.63	-	1.31%	3,028,021
Apr 28, 2026	29.60	29.62	28.03	28.26	28.26	-5.20%	8,720,554
Apr 27, 2026	29.02	30.13	28.63	29.81	29.81	2.72%	8,206,555
Apr 24, 2026	29.66	29.85	28.91	29.02	29.02	-2.29%	7,050,680
Apr 23, 2026	31.40	31.45	29.38	29.70	29.70	-5.56%	14,132,430
Apr 22, 2026	30.70	32.16	30.50	31.45	31.45	2.18%	15,942,160
Apr 21, 2026	30.25	30.82	29.82	30.78	30.78	0.69%	10,058,010
Apr 20, 2026	30.43	30.92	29.88	30.57	30.57	-0.13%	13,253,620
Apr 17, 2026	28.95	31.49	28.45	30.61	30.61	5.70%	19,276,860
Apr 16, 2026	28.36	29.29	28.25	28.96	28.96	2.08%	7,023,037
Apr 15, 2026	29.40	29.50	28.28	28.37	28.37	-2.58%	8,065,842
Apr 14, 2026	28.18	29.33	27.97	29.12	29.12	4.22%	10,920,610
Apr 13, 2026	28.17	28.37	27.88	27.94	27.94	-1.55%	4,466,560
Apr 10, 2026	28.41	29.39	28.21	28.38	28.38	0.60%	6,215,721
Apr 9, 2026	28.99	29.20	28.14	28.21	28.21	-3.82%	7,681,000
Apr 8, 2026	27.33	29.75	26.88	29.33	29.33	9.20%	10,949,300
Apr 7, 2026	26.61	27.10	26.51	26.86	26.86	1.44%	4,105,307
Apr 3, 2026	27.10	27.35	26.40	26.48	26.48	-2.22%	2,911,100
Apr 2, 2026	27.89	27.96	26.89	27.08	27.08	-2.94%	3,674,400
Apr 1, 2026	27.71	28.00	27.61	27.90	27.90	2.42%	4,105,442
Mar 31, 2026	27.91	28.15	27.24	27.24	27.24	-2.61%	4,018,300
Mar 30, 2026	27.41	27.98	27.02	27.97	27.97	1.05%	4,794,408
Mar 27, 2026	26.76	27.85	26.70	27.68	27.68	1.91%	4,586,067
Mar 26, 2026	27.37	27.73	26.90	27.16	27.16	-0.80%	4,374,400
Mar 25, 2026	26.69	27.60	26.69	27.38	27.38	2.55%	5,498,829
Mar 24, 2026	26.37	26.79	25.75	26.70	26.70	3.33%	6,697,700
Mar 23, 2026	26.90	27.50	25.65	25.84	25.84	-5.10%	7,893,169
Mar 20, 2026	27.88	28.29	27.18	27.23	27.23	-2.33%	5,026,002
Mar 19, 2026	28.66	28.74	27.71	27.88	27.88	-3.90%	4,060,221
Mar 18, 2026	28.63	29.09	28.27	29.01	29.01	1.33%	4,017,420
Mar 17, 2026	29.45	29.62	28.60	28.63	28.63	-3.11%	4,518,024
Mar 16, 2026	28.88	30.10	28.40	29.55	29.55	2.21%	7,136,236
Mar 13, 2026	29.23	29.54	28.79	28.91	28.91	-1.20%	4,826,442
Mar 12, 2026	30.09	30.19	29.04	29.26	29.26	-2.95%	6,427,627
Mar 11, 2026	30.51	30.87	30.00	30.15	30.15	-1.21%	6,502,961
Mar 10, 2026	30.61	30.69	30.05	30.52	30.52	1.43%	5,983,128
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