SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.29	43.70	38.29	42.50	42.50	9.25%	25,917,460
Apr 28, 2026	34.35	40.03	34.31	38.90	38.90	12.92%	30,435,190
Apr 27, 2026	35.71	36.00	33.92	34.45	34.45	-3.77%	9,419,678
Apr 24, 2026	36.52	36.61	34.87	35.80	35.80	-2.98%	11,850,700
Apr 23, 2026	36.01	37.80	35.86	36.90	36.90	0.71%	14,062,370
Apr 22, 2026	34.81	36.80	34.56	36.64	36.64	3.77%	13,103,750
Apr 21, 2026	36.31	36.40	34.70	35.31	35.31	-3.97%	11,489,300
Apr 20, 2026	35.98	38.96	35.98	36.77	36.77	2.97%	20,444,320
Apr 17, 2026	36.30	36.30	34.91	35.71	35.71	-1.49%	14,694,500
Apr 16, 2026	35.42	36.80	35.42	36.25	36.25	4.05%	22,001,810
Apr 15, 2026	35.42	35.60	34.20	34.84	34.84	-1.28%	12,440,610
Apr 14, 2026	35.60	36.18	34.93	35.29	35.29	1.91%	19,225,000
Apr 13, 2026	34.18	35.19	34.11	34.63	34.63	0.17%	12,188,700
Apr 10, 2026	35.04	35.30	34.49	34.57	34.57	-1.12%	15,271,800
Apr 9, 2026	35.00	35.50	34.46	34.96	34.96	-4.51%	24,896,800
Apr 8, 2026	31.62	36.61	31.62	36.61	36.61	19.99%	24,947,740
Apr 7, 2026	31.63	32.29	30.18	30.51	30.51	-3.72%	9,635,327
Apr 3, 2026	32.36	33.12	31.24	31.69	31.69	-0.72%	9,058,126
Apr 2, 2026	33.31	33.39	31.60	31.92	31.92	-4.55%	10,031,590
Apr 1, 2026	33.01	33.90	32.44	33.44	33.44	4.17%	13,560,039
Mar 31, 2026	32.82	33.40	32.09	32.10	32.10	-3.37%	7,839,616
Mar 30, 2026	31.80	33.32	31.18	33.22	33.22	2.22%	10,903,290
Mar 27, 2026	32.23	33.80	31.92	32.50	32.50	-0.58%	10,077,900
Mar 26, 2026	33.91	34.08	32.52	32.69	32.69	-3.57%	11,212,570
Mar 25, 2026	33.11	34.68	33.11	33.90	33.90	1.50%	17,993,100
Mar 24, 2026	32.00	34.58	30.72	33.40	33.40	6.71%	22,935,350
Mar 23, 2026	31.82	32.39	31.06	31.30	31.30	-4.83%	12,631,200
Mar 20, 2026	34.82	35.49	32.70	32.89	32.89	-6.03%	20,900,200
Mar 19, 2026	36.01	37.00	34.60	35.00	35.00	-0.68%	30,549,740
Mar 18, 2026	29.88	35.24	29.88	35.24	35.24	19.99%	20,851,500
Mar 17, 2026	30.94	30.95	29.28	29.37	29.37	-4.30%	4,773,184
Mar 16, 2026	30.26	30.70	29.75	30.69	30.69	1.45%	3,363,400
Mar 13, 2026	31.33	31.68	30.16	30.25	30.25	-4.60%	5,166,084
Mar 12, 2026	32.15	32.27	31.41	31.71	31.71	-1.43%	4,357,116
Mar 11, 2026	32.48	32.99	32.15	32.17	32.17	-1.44%	6,425,300
Mar 10, 2026	32.41	33.28	31.89	32.64	32.64	0.90%	9,676,900
Mar 9, 2026	28.89	32.66	28.51	32.35	32.35	8.85%	12,825,800
Mar 6, 2026	28.50	30.64	28.46	29.72	29.72	3.66%	6,196,500
Mar 5, 2026	28.86	29.09	28.38	28.67	28.67	2.28%	4,176,200
Mar 4, 2026	28.15	28.57	27.62	28.03	28.03	-2.16%	4,723,900
Mar 3, 2026	30.60	30.71	28.54	28.65	28.65	-5.76%	6,077,075
Mar 2, 2026	31.00	31.72	30.34	30.40	30.40	-4.34%	7,279,325
Feb 27, 2026	30.20	32.41	30.01	31.78	31.78	3.65%	8,871,256
Feb 26, 2026	29.90	31.24	29.70	30.66	30.66	2.51%	8,331,400
Feb 25, 2026	30.50	30.88	29.77	29.91	29.91	-1.38%	7,794,000
Feb 24, 2026	32.70	32.72	29.92	30.33	30.33	-6.48%	10,537,850
Feb 13, 2026	32.30	33.97	32.26	32.43	32.43	0.06%	11,412,130
Feb 12, 2026	33.36	33.43	31.11	32.41	32.41	1.09%	14,547,991
Feb 11, 2026	32.24	32.71	31.70	32.06	32.06	-0.56%	8,573,853
Feb 10, 2026	31.03	33.18	30.80	32.24	32.24	4.34%	13,774,290
Feb 9, 2026	29.63	33.00	29.63	30.90	30.90	7.55%	12,036,750
Feb 6, 2026	28.27	29.21	27.95	28.73	28.73	1.30%	3,540,700
Feb 5, 2026	28.18	28.95	28.02	28.36	28.36	-0.04%	2,889,000
Feb 4, 2026	29.10	29.19	28.05	28.37	28.37	-3.27%	4,006,700
Feb 3, 2026	28.32	29.39	28.01	29.33	29.33	4.68%	5,094,500
Feb 2, 2026	28.01	28.75	27.24	28.02	28.02	-4.14%	5,493,800
Jan 30, 2026	29.61	29.73	28.95	29.23	29.23	-1.35%	4,178,409
Jan 29, 2026	29.90	30.72	29.02	29.63	29.63	-1.40%	6,121,700
Jan 28, 2026	30.52	30.97	29.98	30.05	30.05	-1.25%	5,251,809
Jan 27, 2026	30.50	31.25	29.51	30.43	30.43	-0.39%	6,033,200
Jan 26, 2026	30.40	31.00	29.70	30.55	30.55	0.83%	6,981,300
Jan 23, 2026	30.17	30.44	29.88	30.30	30.30	0.63%	4,546,382
Jan 22, 2026	29.73	30.20	29.57	30.11	30.11	1.38%	4,474,622
Jan 21, 2026	29.61	29.92	29.01	29.70	29.70	-0.80%	6,222,353
Jan 20, 2026	31.29	31.30	29.55	29.94	29.94	1.53%	11,554,200
Jan 19, 2026	30.30	30.30	29.45	29.49	29.49	-2.03%	3,757,500
Jan 16, 2026	30.56	30.92	29.46	30.10	30.10	-1.67%	4,672,700
Jan 15, 2026	31.10	31.38	30.20	30.61	30.61	-2.95%	5,777,200
Jan 14, 2026	30.48	31.87	30.48	31.54	31.54	3.48%	8,741,800
Jan 13, 2026	31.64	31.81	30.36	30.48	30.48	-3.51%	7,583,700
Jan 12, 2026	30.63	31.70	30.00	31.59	31.59	4.26%	9,051,898
Jan 9, 2026	28.99	30.33	28.97	30.30	30.30	4.41%	6,211,514
Jan 8, 2026	28.56	29.40	28.48	29.02	29.02	1.54%	3,699,600
Jan 7, 2026	28.90	29.11	28.52	28.58	28.58	-1.31%	3,576,200
Jan 6, 2026	28.80	29.07	28.49	28.96	28.96	0.91%	3,924,000
Jan 5, 2026	27.80	28.75	27.59	28.70	28.70	3.80%	4,066,900
Dec 31, 2025	27.23	27.84	27.09	27.65	27.65	1.43%	2,783,000
Dec 30, 2025	27.45	27.75	27.25	27.26	27.26	-0.84%	2,302,100
Dec 29, 2025	27.79	27.98	27.40	27.49	27.49	-0.51%	1,898,100
Dec 26, 2025	27.60	28.01	27.42	27.63	27.63	-0.04%	2,366,600
Dec 25, 2025	27.36	27.73	27.16	27.64	27.64	1.13%	2,399,600
Dec 24, 2025	26.88	27.33	26.76	27.33	27.33	1.67%	1,782,500
Dec 23, 2025	27.23	27.39	26.87	26.88	26.88	-1.50%	1,994,300
Dec 22, 2025	27.27	27.61	27.12	27.29	27.29	0.44%	1,967,400
Dec 19, 2025	27.21	27.49	27.10	27.17	27.17	-0.11%	1,960,400
Dec 18, 2025	26.81	27.60	26.81	27.20	27.20	0.11%	2,352,700
Dec 17, 2025	26.53	27.17	26.02	27.17	27.17	2.45%	2,810,400
Dec 16, 2025	27.41	27.43	26.50	26.52	26.52	-2.86%	2,421,200
Dec 15, 2025	27.68	27.76	27.13	27.30	27.30	-1.69%	2,147,000
Dec 12, 2025	28.20	28.43	27.74	27.77	27.77	-1.45%	2,313,200
Dec 11, 2025	29.14	29.37	28.13	28.18	28.18	-3.69%	2,661,200
Dec 10, 2025	29.32	29.94	28.88	29.26	29.26	-0.95%	3,761,900
Dec 9, 2025	28.42	29.97	28.42	29.54	29.54	3.36%	5,838,443
Dec 8, 2025	28.27	28.80	28.25	28.58	28.58	1.24%	2,270,600
Dec 5, 2025	27.65	28.37	27.26	28.23	28.23	2.17%	2,801,200
Dec 4, 2025	28.42	28.60	27.60	27.63	27.63	-2.71%	3,049,733
Dec 3, 2025	29.40	29.40	28.22	28.40	28.40	-3.04%	3,614,500
Dec 2, 2025	29.80	29.80	29.00	29.29	29.29	-1.28%	2,394,600
Dec 1, 2025	29.57	30.12	29.18	29.67	29.67	0.20%	3,831,500
Nov 28, 2025	30.00	30.28	29.33	29.61	29.61	-1.30%	3,894,100