SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.71	38.28	37.36	37.57	37.57	-1.85%	9,601,456
Apr 28, 2026	38.19	38.42	37.21	38.28	38.28	-0.85%	14,997,550
Apr 27, 2026	37.38	40.41	37.37	38.61	38.61	3.48%	25,927,515
Apr 24, 2026	37.62	38.75	37.30	37.31	37.31	-1.50%	11,128,135
Apr 23, 2026	38.80	39.11	37.81	37.88	37.88	-1.04%	13,278,148
Apr 22, 2026	37.30	38.70	37.02	38.28	38.28	2.85%	16,553,830
Apr 21, 2026	36.99	37.70	36.76	37.22	37.22	0.65%	9,676,122
Apr 20, 2026	35.98	37.06	35.88	36.98	36.98	2.55%	10,749,705
Apr 17, 2026	35.28	36.18	35.05	36.06	36.06	1.98%	9,805,390
Apr 16, 2026	34.90	35.55	34.63	35.36	35.36	1.76%	5,593,909
Apr 15, 2026	35.65	35.65	34.71	34.75	34.75	-1.73%	5,048,180
Apr 14, 2026	35.34	35.65	35.07	35.36	35.36	1.17%	6,146,626
Apr 13, 2026	34.80	35.27	34.77	34.95	34.95	0.09%	4,125,789
Apr 10, 2026	35.17	35.50	34.92	34.92	34.92	0.17%	5,623,027
Apr 9, 2026	34.70	35.39	34.63	34.86	34.86	-0.80%	6,021,672
Apr 8, 2026	34.39	35.14	34.18	35.14	35.14	4.77%	8,126,438
Apr 7, 2026	33.00	33.75	33.00	33.54	33.54	1.85%	3,834,786
Apr 3, 2026	33.19	33.66	32.93	32.93	32.93	-0.39%	4,144,736
Apr 2, 2026	34.02	34.20	32.85	33.06	33.06	-3.53%	5,016,673
Apr 1, 2026	34.26	34.38	33.94	34.27	34.27	2.02%	4,119,262
Mar 31, 2026	34.27	34.43	33.50	33.59	33.59	-2.07%	4,253,709
Mar 30, 2026	33.75	34.39	33.41	34.30	34.30	0.15%	3,965,007
Mar 27, 2026	33.01	34.55	33.00	34.25	34.25	1.69%	5,468,771
Mar 26, 2026	34.41	34.70	33.51	33.68	33.68	-3.08%	4,682,893
Mar 25, 2026	34.37	35.05	34.30	34.75	34.75	2.42%	6,393,919
Mar 24, 2026	34.36	34.44	32.98	33.93	33.93	1.28%	5,862,244
Mar 23, 2026	34.80	35.18	33.21	33.50	33.50	-5.39%	7,854,194
Mar 20, 2026	36.81	36.95	35.40	35.41	35.41	-2.80%	6,366,520
Mar 19, 2026	37.15	37.30	36.17	36.43	36.43	-3.37%	6,851,108
Mar 18, 2026	37.43	37.75	37.03	37.70	37.70	1.56%	4,360,520
Mar 17, 2026	38.37	38.37	37.10	37.12	37.12	-3.33%	5,492,070
Mar 16, 2026	37.39	38.43	37.01	38.40	38.40	1.69%	6,414,694
Mar 13, 2026	37.33	38.43	37.30	37.76	37.76	-0.03%	5,349,932
Mar 12, 2026	38.09	38.21	37.45	37.77	37.77	-0.61%	4,926,333
Mar 11, 2026	38.25	38.95	37.91	38.00	38.00	-1.17%	5,875,553
Mar 10, 2026	37.89	38.49	37.61	38.45	38.45	3.08%	8,051,035
Mar 9, 2026	37.10	37.39	35.80	37.30	37.30	-1.35%	8,856,315
Mar 6, 2026	37.51	38.00	37.50	37.81	37.81	0.11%	5,511,943
Mar 5, 2026	38.00	38.62	37.50	37.77	37.77	1.64%	8,433,884
Mar 4, 2026	37.00	38.25	36.99	37.16	37.16	-1.33%	7,452,167
Mar 3, 2026	40.57	40.99	37.50	37.66	37.66	-7.20%	17,016,340
Mar 2, 2026	41.00	41.72	40.46	40.58	40.58	-3.70%	11,177,854
Feb 27, 2026	42.20	42.30	41.78	42.14	42.14	-1.13%	7,673,006
Feb 26, 2026	42.36	42.75	42.02	42.62	42.62	0.05%	11,144,610
Feb 25, 2026	41.38	42.80	41.15	42.60	42.60	2.40%	16,105,490
Feb 24, 2026	41.20	41.98	40.51	41.60	41.60	2.01%	10,935,309
Feb 13, 2026	40.64	41.76	40.64	40.78	40.78	0.10%	9,358,227
Feb 12, 2026	40.66	40.97	40.39	40.74	40.74	0.34%	6,448,169
Feb 11, 2026	40.55	41.38	40.55	40.60	40.60	-0.98%	5,233,884
Feb 10, 2026	41.00	41.95	40.96	41.00	41.00	-0.46%	7,901,402
Feb 9, 2026	40.76	41.39	40.62	41.19	41.19	2.97%	8,219,212
Feb 6, 2026	39.50	40.50	39.45	40.00	40.00	0.10%	5,943,893
Feb 5, 2026	40.20	40.25	39.34	39.96	39.96	-1.38%	6,355,061
Feb 4, 2026	40.99	40.99	40.00	40.52	40.52	-0.69%	6,131,520
Feb 3, 2026	40.40	40.82	40.00	40.80	40.80	2.77%	7,395,395
Feb 2, 2026	40.72	41.30	39.70	39.70	39.70	-3.08%	8,103,874
Jan 30, 2026	41.07	41.69	40.41	40.96	40.96	-1.35%	8,982,068
Jan 29, 2026	43.03	43.06	41.52	41.52	41.52	-4.29%	13,504,140
Jan 28, 2026	42.30	43.90	41.94	43.38	43.38	2.43%	20,469,530
Jan 27, 2026	41.35	42.49	40.65	42.35	42.35	1.66%	13,268,110
Jan 26, 2026	43.77	43.94	41.17	41.66	41.66	-4.80%	18,889,300
Jan 23, 2026	43.20	44.20	43.10	43.76	43.76	0.74%	15,096,930
Jan 22, 2026	44.88	44.97	43.24	43.44	43.44	-2.80%	16,811,610
Jan 21, 2026	43.59	45.00	42.85	44.69	44.69	0.86%	23,012,060
Jan 20, 2026	43.70	44.36	42.50	44.31	44.31	2.29%	21,151,690
Jan 19, 2026	44.00	44.27	43.30	43.32	43.32	-1.55%	16,085,600
Jan 16, 2026	46.36	46.36	43.96	44.00	44.00	-2.85%	32,554,705
Jan 15, 2026	42.86	45.60	42.65	45.29	45.29	4.52%	47,171,080
Jan 14, 2026	42.66	44.60	42.37	43.33	43.33	1.52%	29,800,800
Jan 13, 2026	44.50	45.27	42.35	42.68	42.68	-4.03%	29,239,130
Jan 12, 2026	43.47	44.50	43.20	44.47	44.47	1.37%	34,407,140
Jan 9, 2026	43.21	44.09	42.90	43.87	43.87	0.27%	30,440,100
Jan 8, 2026	44.28	45.30	43.35	43.75	43.75	-1.84%	45,003,020
Jan 7, 2026	43.00	47.50	42.29	44.57	44.57	9.75%	68,158,950
Jan 6, 2026	39.51	40.83	39.39	40.61	40.61	2.19%	25,126,740
Jan 5, 2026	38.85	39.95	38.82	39.74	39.74	3.09%	14,716,760
Dec 31, 2025	39.20	39.77	38.44	38.55	38.55	-1.08%	14,685,620
Dec 30, 2025	39.26	39.71	38.71	38.97	38.97	-1.47%	14,579,570
Dec 29, 2025	39.91	40.03	39.25	39.55	39.55	-1.40%	12,848,610
Dec 26, 2025	41.00	41.18	39.80	40.11	40.11	-2.93%	20,121,310
Dec 25, 2025	40.61	41.41	39.88	41.32	41.32	1.57%	24,491,430
Dec 24, 2025	40.78	41.20	40.22	40.68	40.68	-0.54%	18,518,410
Dec 23, 2025	40.50	41.41	40.37	40.90	40.90	0.37%	21,089,470
Dec 22, 2025	39.05	41.19	39.04	40.75	40.75	4.38%	26,014,100
Dec 19, 2025	40.23	40.80	38.80	39.04	39.04	-2.16%	20,968,270
Dec 18, 2025	40.84	41.60	39.81	39.90	39.90	-3.60%	22,842,520
Dec 17, 2025	42.02	42.04	39.78	41.39	41.39	-3.32%	29,659,730
Dec 16, 2025	41.01	42.97	40.20	42.81	42.81	1.47%	38,470,872
Dec 15, 2025	41.51	44.80	41.48	42.19	42.19	-	49,114,740
Dec 12, 2025	40.40	42.50	39.76	42.19	42.19	3.10%	37,069,690
Dec 11, 2025	41.50	42.01	40.44	40.92	40.92	-2.06%	26,910,840
Dec 10, 2025	41.54	42.49	40.71	41.78	41.78	0.24%	32,389,610
Dec 9, 2025	41.00	43.44	40.60	41.68	41.68	2.43%	51,059,660
Dec 8, 2025	39.19	41.41	39.19	40.69	40.69	2.93%	36,176,970
Dec 5, 2025	40.63	40.68	39.00	39.53	39.53	-0.28%	27,246,170
Dec 4, 2025	40.76	40.95	39.54	39.64	39.64	-3.88%	31,773,900
Dec 3, 2025	39.27	42.47	38.12	41.24	41.24	5.12%	58,913,850
Dec 2, 2025	38.54	40.06	38.30	39.23	39.23	-4.29%	50,898,556
Dec 1, 2025	35.50	41.74	35.21	40.99	40.99	17.86%	67,185,070
Nov 28, 2025	34.66	34.81	34.40	34.78	34.78	0.32%	3,066,341