SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.50	34.51	32.10	33.47	33.47	-5.05%	10,320,900
Mar 6, 2026	35.15	36.35	35.05	35.25	35.25	-0.59%	5,791,108
Mar 5, 2026	36.51	36.98	35.17	35.46	35.46	-0.37%	8,110,700
Mar 4, 2026	34.73	36.55	34.61	35.59	35.59	0.42%	7,666,200
Mar 3, 2026	38.00	38.01	35.20	35.44	35.44	-6.91%	12,647,990
Mar 2, 2026	36.50	38.71	36.50	38.07	38.07	1.63%	16,712,550
Feb 27, 2026	37.20	37.65	36.90	37.46	37.46	-1.45%	9,401,600
Feb 26, 2026	35.73	38.66	35.50	38.01	38.01	6.62%	19,844,470
Feb 25, 2026	35.45	36.12	35.36	35.65	35.65	0.39%	4,838,279
Feb 24, 2026	36.68	36.70	35.03	35.51	35.51	-2.07%	6,290,500
Feb 13, 2026	36.31	37.50	36.22	36.26	36.26	-0.14%	9,922,860
Feb 12, 2026	36.02	37.15	36.02	36.31	36.31	4.13%	13,585,700
Feb 11, 2026	35.23	35.64	34.60	34.87	34.87	-1.16%	3,538,300
Feb 10, 2026	35.10	35.80	35.01	35.28	35.28	0.09%	4,342,300
Feb 9, 2026	34.88	35.71	34.72	35.25	35.25	2.41%	4,456,263
Feb 6, 2026	34.19	35.10	33.93	34.42	34.42	0.20%	4,333,263
Feb 5, 2026	34.79	35.65	34.18	34.35	34.35	-1.60%	5,263,800
Feb 4, 2026	35.17	35.50	34.40	34.91	34.91	-1.69%	4,901,880
Feb 3, 2026	34.77	35.68	34.16	35.51	35.51	2.33%	6,686,600
Feb 2, 2026	35.35	35.88	34.64	34.70	34.70	-2.96%	4,690,900
Jan 30, 2026	34.80	35.90	34.57	35.76	35.76	2.17%	6,553,640
Jan 29, 2026	36.20	36.20	34.93	35.00	35.00	-4.45%	7,560,500
Jan 28, 2026	35.79	37.45	35.25	36.63	36.63	2.32%	10,509,200
Jan 27, 2026	36.51	36.52	34.47	35.80	35.80	-1.84%	7,497,500
Jan 26, 2026	37.25	37.83	36.10	36.47	36.47	-2.09%	7,511,420
Jan 23, 2026	37.37	37.56	37.07	37.25	37.25	-0.98%	6,595,769
Jan 22, 2026	38.27	38.45	37.17	37.62	37.62	-1.67%	7,168,200
Jan 21, 2026	36.86	38.71	36.69	38.26	38.26	2.79%	8,268,369
Jan 20, 2026	38.72	39.58	36.79	37.22	37.22	-4.44%	11,195,713
Jan 19, 2026	39.25	39.93	38.69	38.95	38.95	-0.79%	10,069,160
Jan 16, 2026	39.40	39.89	38.60	39.26	39.26	0.80%	10,682,690
Jan 15, 2026	38.49	39.85	37.90	38.95	38.95	0.62%	14,597,900
Jan 14, 2026	37.00	38.99	36.93	38.71	38.71	4.37%	18,104,240
Jan 13, 2026	39.76	40.05	37.01	37.09	37.09	-6.41%	18,816,880
Jan 12, 2026	39.17	39.74	38.40	39.63	39.63	1.02%	13,601,092
Jan 9, 2026	38.79	39.79	38.70	39.23	39.23	1.74%	12,138,280
Jan 8, 2026	39.20	39.39	38.30	38.56	38.56	-2.16%	11,925,010
Jan 7, 2026	38.02	39.90	37.65	39.41	39.41	0.82%	14,926,600
Jan 6, 2026	39.03	39.38	38.52	39.09	39.09	-0.23%	11,326,590
Jan 5, 2026	39.29	39.82	38.92	39.18	39.18	-0.56%	10,688,640
Dec 31, 2025	40.10	40.80	39.36	39.40	39.40	-2.74%	11,051,540
Dec 30, 2025	39.40	41.37	39.12	40.51	40.51	1.81%	17,254,380
Dec 29, 2025	40.80	40.97	39.68	39.79	39.79	-0.55%	12,866,080
Dec 26, 2025	40.47	41.65	39.61	40.01	40.01	-1.67%	18,435,960
Dec 25, 2025	40.46	42.43	40.40	40.69	40.69	-0.42%	23,557,790
Dec 24, 2025	40.02	41.20	39.60	40.86	40.86	1.29%	25,398,060
Dec 23, 2025	38.00	42.27	37.88	40.34	40.34	5.08%	35,519,850
Dec 22, 2025	37.11	38.50	36.35	38.39	38.39	4.58%	21,834,800
Dec 19, 2025	37.00	37.43	36.28	36.71	36.71	-0.14%	17,194,400
Dec 18, 2025	36.51	38.00	35.90	36.76	36.76	2.80%	26,618,520
Dec 17, 2025	32.73	35.80	32.73	35.76	35.76	8.66%	23,159,200
Dec 16, 2025	32.90	33.51	32.07	32.91	32.91	-0.45%	5,638,620
Dec 15, 2025	33.21	33.67	33.04	33.06	33.06	-1.14%	3,291,700
Dec 12, 2025	33.00	33.85	32.63	33.44	33.44	1.18%	5,147,960
Dec 11, 2025	34.00	34.19	33.02	33.05	33.05	-2.94%	4,148,800
Dec 10, 2025	33.88	34.28	33.60	34.05	34.05	-0.47%	4,211,760
Dec 9, 2025	34.40	34.92	34.11	34.21	34.21	-0.29%	7,324,900
Dec 8, 2025	33.21	34.37	32.98	34.31	34.31	4.22%	9,319,700
Dec 5, 2025	32.03	33.06	31.82	32.92	32.92	2.65%	4,939,884
Dec 4, 2025	32.32	32.41	31.66	32.07	32.07	-0.80%	4,464,745
Dec 3, 2025	32.89	33.18	32.22	32.33	32.33	-1.82%	4,620,220
Dec 2, 2025	33.71	33.75	32.89	32.93	32.93	-2.43%	5,548,307
Dec 1, 2025	33.86	33.96	33.34	33.75	33.75	-0.47%	7,399,100
Nov 28, 2025	33.78	34.22	33.49	33.91	33.91	0.24%	4,288,400
Nov 27, 2025	33.95	34.85	33.75	33.83	33.83	-0.59%	5,747,220
Nov 26, 2025	34.20	34.87	33.90	34.03	34.03	-1.19%	5,519,100
Nov 25, 2025	34.00	35.25	34.00	34.44	34.44	1.65%	6,582,500
Nov 24, 2025	33.36	34.07	33.10	33.88	33.88	1.74%	5,794,700
Nov 21, 2025	34.39	34.79	33.00	33.30	33.30	-5.42%	8,676,620
Nov 20, 2025	36.97	37.08	34.93	35.21	35.21	-0.68%	6,904,040
Nov 19, 2025	36.63	37.04	35.22	35.45	35.45	-4.32%	8,180,520
Nov 18, 2025	38.17	38.17	36.87	37.05	37.05	-2.93%	11,009,100
Nov 17, 2025	37.00	38.77	36.81	38.17	38.17	3.84%	18,077,380
Nov 14, 2025	35.47	37.73	35.06	36.76	36.76	2.40%	17,908,780
Nov 13, 2025	34.85	36.46	34.51	35.90	35.90	3.10%	9,280,250
Nov 12, 2025	35.36	35.36	34.24	34.82	34.82	-1.19%	4,820,220
Nov 11, 2025	35.15	35.80	34.94	35.24	35.24	1.29%	6,395,598
Nov 10, 2025	35.54	35.97	34.60	34.79	34.79	-2.08%	5,793,318
Nov 7, 2025	36.25	36.25	35.43	35.53	35.53	-2.12%	5,049,420
Nov 6, 2025	35.71	36.48	35.69	36.30	36.30	1.65%	5,359,900
Nov 5, 2025	35.20	36.00	34.83	35.71	35.71	0.06%	4,998,400
Nov 4, 2025	36.60	36.92	35.28	35.69	35.69	-3.28%	7,626,120
Nov 3, 2025	37.32	37.47	36.51	36.90	36.90	-1.13%	5,202,000
Oct 31, 2025	37.11	37.73	36.94	37.32	37.32	0.57%	5,209,790
Oct 30, 2025	38.81	38.81	37.09	37.11	37.11	-4.26%	8,903,600
Oct 29, 2025	38.88	39.48	38.45	38.76	38.76	0.49%	7,306,560
Oct 28, 2025	37.80	39.08	37.50	38.57	38.57	1.39%	10,525,130
Oct 27, 2025	38.11	38.83	37.73	38.04	38.04	1.17%	8,323,816
Oct 24, 2025	37.20	37.66	37.09	37.60	37.60	1.84%	6,726,200
Oct 23, 2025	37.13	37.39	36.35	36.92	36.92	-3.00%	7,596,900
Oct 22, 2025	38.20	38.95	37.69	38.06	38.06	-0.52%	6,545,060
Oct 21, 2025	37.29	38.39	37.15	38.26	38.26	2.46%	6,107,450
Oct 20, 2025	36.67	37.84	36.67	37.34	37.34	2.27%	6,186,150
Oct 17, 2025	38.38	38.66	36.47	36.51	36.51	-5.24%	9,030,551
Oct 16, 2025	39.11	39.28	38.38	38.53	38.53	-2.28%	5,408,226
Oct 15, 2025	38.71	39.48	37.91	39.43	39.43	2.15%	7,400,400
Oct 14, 2025	40.50	40.95	38.45	38.60	38.60	-3.36%	9,026,520
Oct 13, 2025	38.00	40.10	37.70	39.94	39.94	-2.63%	10,109,680
Oct 10, 2025	41.97	42.35	41.00	41.02	41.02	-2.24%	8,772,912
Oct 9, 2025	42.50	43.23	41.70	41.96	41.96	-0.94%	12,442,380