SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	31.51	32.34	31.45	32.32	32.32	3.76%	2,684,600
Mar 9, 2026	31.67	31.67	30.58	31.15	31.15	-2.50%	2,851,670
Mar 6, 2026	31.30	32.06	31.02	31.95	31.95	-	2,671,397
Mar 5, 2026	32.07	32.40	31.60	31.95	31.95	1.49%	2,528,850
Mar 4, 2026	31.67	32.26	31.30	31.48	31.48	-0.69%	2,800,622
Mar 3, 2026	34.20	34.38	31.69	31.70	31.70	-6.90%	4,829,032
Mar 2, 2026	34.91	35.34	33.85	34.05	34.05	-3.43%	3,665,110
Feb 27, 2026	34.94	35.70	34.80	35.26	35.26	0.46%	3,308,180
Feb 26, 2026	34.85	35.10	34.56	35.10	35.10	0.72%	2,468,925
Feb 25, 2026	35.03	35.22	34.21	34.85	34.85	-0.94%	2,973,636
Feb 24, 2026	34.88	35.49	34.45	35.18	35.18	2.36%	3,562,080
Feb 13, 2026	34.32	34.82	34.28	34.37	34.37	-0.66%	2,218,580
Feb 12, 2026	34.90	34.98	34.13	34.60	34.60	-0.75%	3,604,600
Feb 11, 2026	33.90	35.30	33.67	34.86	34.86	3.29%	6,039,997
Feb 10, 2026	33.72	33.98	33.50	33.75	33.75	0.09%	2,147,390
Feb 9, 2026	33.88	33.98	33.50	33.72	33.72	0.54%	2,808,500
Feb 6, 2026	32.94	34.07	32.88	33.54	33.54	0.96%	2,944,853
Feb 5, 2026	33.66	33.87	33.06	33.22	33.22	-1.66%	2,346,500
Feb 4, 2026	33.98	34.45	33.36	33.78	33.78	-0.85%	2,752,053
Feb 3, 2026	33.88	34.22	33.56	34.07	34.07	1.70%	2,990,100
Feb 2, 2026	34.68	34.74	33.50	33.50	33.50	-3.62%	3,209,330
Jan 30, 2026	34.12	34.96	33.53	34.76	34.76	1.16%	4,073,170
Jan 29, 2026	35.38	35.49	34.18	34.36	34.36	-3.46%	4,685,710
Jan 28, 2026	36.76	36.84	35.38	35.59	35.59	-4.58%	6,262,494
Jan 27, 2026	37.53	38.10	35.81	37.30	37.30	-1.24%	4,082,698
Jan 26, 2026	38.42	39.48	37.31	37.77	37.77	-1.69%	4,637,794
Jan 23, 2026	38.15	38.46	37.74	38.42	38.42	0.58%	4,280,600
Jan 22, 2026	38.30	38.88	37.89	38.20	38.20	-0.65%	3,761,668
Jan 21, 2026	38.33	38.54	37.70	38.45	38.45	-	4,842,840
Jan 20, 2026	38.24	39.39	37.90	38.45	38.45	0.63%	8,676,515
Jan 19, 2026	37.37	38.58	37.10	38.21	38.21	2.69%	7,713,343
Jan 16, 2026	36.37	37.40	36.10	37.21	37.21	3.36%	6,342,220
Jan 15, 2026	35.71	36.20	35.60	36.00	36.00	0.25%	3,086,580
Jan 14, 2026	36.27	36.57	35.30	35.91	35.91	-1.02%	5,726,517
Jan 13, 2026	37.38	37.83	36.23	36.28	36.28	-3.05%	5,303,115
Jan 12, 2026	37.35	37.63	36.82	37.42	37.42	0.56%	5,557,010
Jan 9, 2026	36.79	37.45	36.63	37.21	37.21	0.43%	5,058,400
Jan 8, 2026	36.46	37.50	36.33	37.05	37.05	1.26%	5,873,132
Jan 7, 2026	36.22	37.45	36.06	36.59	36.59	1.36%	6,260,600
Jan 6, 2026	36.46	36.58	36.00	36.10	36.10	-1.31%	4,869,629
Jan 5, 2026	36.80	36.86	35.60	36.58	36.58	-0.89%	6,346,119
Dec 31, 2025	36.70	37.60	36.32	36.91	36.91	0.49%	6,516,520
Dec 30, 2025	36.87	37.27	36.00	36.73	36.73	-0.81%	11,093,980
Dec 29, 2025	34.36	37.67	34.22	37.03	37.03	8.21%	14,085,009
Dec 26, 2025	34.58	35.04	34.16	34.22	34.22	-1.01%	2,750,700
Dec 25, 2025	34.00	34.68	33.91	34.57	34.57	1.41%	2,495,749
Dec 24, 2025	33.63	34.26	33.61	34.09	34.09	0.95%	2,191,800
Dec 23, 2025	33.91	34.19	33.59	33.77	33.77	-0.30%	2,483,899
Dec 22, 2025	32.69	34.19	32.69	33.87	33.87	3.93%	4,315,093
Dec 19, 2025	32.10	32.78	32.10	32.59	32.59	1.21%	1,608,400
Dec 18, 2025	31.91	32.78	31.76	32.20	32.20	0.47%	1,604,156
Dec 17, 2025	31.53	32.05	30.95	32.05	32.05	1.55%	1,756,700
Dec 16, 2025	32.34	32.34	31.32	31.56	31.56	-2.41%	2,030,363
Dec 15, 2025	32.23	32.70	32.19	32.34	32.34	-0.46%	1,684,970
Dec 12, 2025	32.47	32.80	32.22	32.49	32.49	-0.15%	1,558,620
Dec 11, 2025	32.93	33.24	32.50	32.54	32.54	-1.57%	2,518,100
Dec 10, 2025	32.74	33.82	32.68	33.06	33.06	1.38%	4,018,500
Dec 9, 2025	32.84	33.09	32.58	32.61	32.61	-0.88%	1,348,040
Dec 8, 2025	32.79	33.18	32.79	32.90	32.90	0.70%	2,054,880
Dec 5, 2025	32.24	32.96	32.03	32.67	32.67	1.11%	2,607,200
Dec 4, 2025	32.05	32.71	31.80	32.31	32.31	0.81%	2,179,849
Dec 3, 2025	32.30	32.52	31.82	32.05	32.05	-0.77%	1,648,900
Dec 2, 2025	32.50	32.68	32.10	32.30	32.30	-0.74%	1,510,640
Dec 1, 2025	32.48	32.80	32.33	32.54	32.54	0.81%	1,801,070
Nov 28, 2025	31.99	32.28	31.77	32.28	32.28	0.91%	1,400,300
Nov 27, 2025	32.10	32.48	31.60	31.99	31.99	0.63%	1,685,600
Nov 26, 2025	32.67	32.70	31.75	31.79	31.79	-1.55%	2,156,000
Nov 25, 2025	31.55	32.90	31.54	32.29	32.29	2.18%	2,683,900
Nov 24, 2025	31.11	31.86	31.00	31.60	31.60	1.97%	2,050,238
Nov 21, 2025	31.74	32.16	30.57	30.99	30.99	-3.82%	2,995,520
Nov 20, 2025	32.61	32.99	32.05	32.22	32.22	-0.89%	1,661,080
Nov 19, 2025	33.20	33.50	32.47	32.51	32.51	-2.20%	2,239,919
Nov 18, 2025	33.93	34.20	33.04	33.24	33.24	-2.84%	3,506,587
Nov 17, 2025	34.64	34.93	33.86	34.21	34.21	-0.84%	2,890,300
Nov 14, 2025	34.73	35.76	34.39	34.50	34.50	-0.26%	4,822,700
Nov 13, 2025	34.31	35.26	34.15	34.59	34.59	0.82%	2,725,900
Nov 12, 2025	34.51	34.80	33.90	34.31	34.31	-1.18%	3,001,026
Nov 11, 2025	34.72	35.26	34.42	34.72	34.72	-0.03%	2,586,480
Nov 10, 2025	35.23	35.49	34.60	34.73	34.73	-1.28%	4,015,703
Nov 7, 2025	34.89	36.20	34.80	35.18	35.18	-0.09%	6,131,265
Nov 6, 2025	34.66	35.60	34.46	35.21	35.21	1.27%	2,915,543
Nov 5, 2025	34.22	35.42	34.20	34.77	34.77	-0.17%	3,173,662
Nov 4, 2025	35.40	35.96	34.40	34.83	34.83	-2.14%	3,737,730
Nov 3, 2025	35.26	35.75	34.78	35.59	35.59	1.05%	4,294,362
Oct 31, 2025	35.73	36.01	35.17	35.22	35.22	-1.98%	4,947,046
Oct 30, 2025	36.68	37.27	35.93	35.93	35.93	-2.63%	6,720,264
Oct 29, 2025	35.88	37.11	35.27	36.90	36.90	1.49%	11,260,860
Oct 28, 2025	35.52	37.69	34.52	36.36	36.36	8.60%	15,609,970
Oct 27, 2025	32.87	33.50	32.80	33.48	33.48	1.86%	3,220,340
Oct 24, 2025	32.70	33.02	32.51	32.87	32.87	1.01%	2,332,850
Oct 23, 2025	31.77	32.78	31.32	32.54	32.54	2.10%	3,453,300
Oct 22, 2025	31.88	32.38	31.60	31.87	31.87	-0.44%	2,034,300
Oct 21, 2025	32.30	32.53	31.52	32.01	32.01	-2.38%	3,559,654
Oct 20, 2025	32.32	32.93	31.90	32.79	32.79	2.89%	2,560,024
Oct 17, 2025	32.36	32.62	31.80	31.87	31.87	-1.42%	2,461,205
Oct 16, 2025	32.98	32.98	32.20	32.33	32.33	-2.50%	2,403,557
Oct 15, 2025	32.52	33.25	32.32	33.16	33.16	2.25%	2,831,867
Oct 14, 2025	33.70	34.36	32.23	32.43	32.43	-3.65%	4,008,827
Oct 13, 2025	31.51	33.85	31.40	33.66	33.66	-4.65%	4,766,484
Oct 10, 2025	35.00	36.58	34.94	35.30	35.30	0.23%	4,423,539