SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.90	46.38	44.02	45.60	-	2.49%	5,481,826
Apr 28, 2026	45.28	46.08	43.85	44.49	44.49	-3.28%	14,401,660
Apr 27, 2026	46.55	46.87	42.88	46.00	46.00	-3.46%	18,907,250
Apr 24, 2026	45.90	47.88	45.86	47.65	47.65	4.02%	20,682,050
Apr 23, 2026	46.54	47.14	44.75	45.81	45.81	-1.57%	13,080,740
Apr 22, 2026	45.69	47.50	45.13	46.54	46.54	0.85%	17,146,090
Apr 21, 2026	44.55	46.59	43.80	46.15	46.15	3.59%	19,651,830
Apr 20, 2026	44.80	44.94	43.82	44.55	44.55	0.11%	9,679,168
Apr 17, 2026	44.10	45.29	44.06	44.50	44.50	-0.27%	9,028,769
Apr 16, 2026	44.51	45.10	43.81	44.62	44.62	0.22%	10,792,080
Apr 15, 2026	47.48	47.83	44.38	44.52	44.52	-5.68%	13,833,900
Apr 14, 2026	46.94	49.80	46.78	47.20	47.20	0.73%	20,617,880
Apr 13, 2026	43.31	48.55	43.18	46.86	46.86	10.26%	30,689,694
Apr 10, 2026	40.93	43.75	40.90	42.50	42.50	4.71%	20,849,880
Apr 9, 2026	40.06	41.07	39.95	40.59	40.59	-0.27%	8,771,605
Apr 8, 2026	40.00	40.74	39.48	40.70	40.70	5.17%	9,356,505
Apr 7, 2026	38.05	39.91	38.05	38.70	38.70	1.98%	8,071,062
Apr 3, 2026	38.91	39.00	37.58	37.95	37.95	-1.63%	6,338,831
Apr 2, 2026	39.95	40.14	38.20	38.58	38.58	-4.05%	9,054,719
Apr 1, 2026	38.51	40.40	38.45	40.21	40.21	8.44%	13,922,670
Mar 31, 2026	38.43	38.70	37.08	37.08	37.08	-4.19%	5,949,101
Mar 30, 2026	37.54	38.75	37.36	38.70	38.70	1.18%	5,859,174
Mar 27, 2026	37.90	39.00	37.29	38.25	38.25	-0.34%	7,827,223
Mar 26, 2026	39.16	40.43	38.20	38.38	38.38	-0.80%	11,355,830
Mar 25, 2026	37.53	40.38	37.48	38.69	38.69	4.34%	13,063,600
Mar 24, 2026	37.58	37.85	35.85	37.08	37.08	1.59%	6,592,494
Mar 23, 2026	38.38	38.54	36.32	36.50	36.50	-6.67%	8,506,791
Mar 20, 2026	40.67	41.17	39.08	39.11	39.11	-3.65%	8,667,893
Mar 19, 2026	41.28	41.72	40.38	40.59	40.59	-2.76%	8,061,310
Mar 18, 2026	40.46	42.47	39.78	41.74	41.74	5.03%	11,783,200
Mar 17, 2026	41.70	41.72	39.65	39.74	39.74	-4.54%	7,476,650
Mar 16, 2026	39.90	42.20	39.22	41.63	41.63	3.69%	11,295,760
Mar 13, 2026	40.32	41.10	39.40	40.15	40.15	-1.62%	7,073,914
Mar 12, 2026	41.60	42.10	40.30	40.81	40.81	-2.39%	6,925,585
Mar 11, 2026	43.27	43.55	41.63	41.81	41.81	-3.40%	10,041,660
Mar 10, 2026	43.15	43.96	42.73	43.28	43.28	2.46%	10,267,906
Mar 9, 2026	41.70	42.50	40.80	42.24	42.24	-1.10%	10,112,090
Mar 6, 2026	42.62	44.15	42.62	42.71	42.71	-2.64%	12,251,216
Mar 5, 2026	41.32	45.50	41.01	43.87	43.87	9.40%	24,783,390
Mar 4, 2026	40.08	40.79	39.39	40.10	40.10	-0.37%	11,011,010
Mar 3, 2026	43.90	44.30	40.05	40.25	40.25	-7.51%	11,322,840
Mar 2, 2026	44.22	45.19	43.44	43.52	43.52	-4.08%	9,592,616
Feb 27, 2026	46.65	46.87	44.35	45.37	45.37	-3.08%	13,524,289
Feb 26, 2026	47.86	48.10	46.13	46.81	46.81	-1.87%	10,888,820
Feb 25, 2026	48.99	49.19	46.84	47.70	47.70	-1.53%	9,700,315
Feb 24, 2026	50.55	50.78	48.19	48.44	48.44	-1.44%	9,380,842
Feb 13, 2026	50.97	51.18	49.13	49.15	49.15	-4.40%	11,319,930
Feb 12, 2026	51.58	52.20	49.17	51.41	51.41	1.38%	17,160,733
Feb 11, 2026	47.20	52.50	46.61	50.71	50.71	7.50%	23,468,323
Feb 10, 2026	47.00	50.28	46.92	47.17	47.17	-0.27%	22,051,550
Feb 9, 2026	50.20	50.69	46.80	47.30	47.30	-5.34%	23,246,520
Feb 6, 2026	50.80	51.94	49.75	49.97	49.97	-3.90%	16,242,220
Feb 5, 2026	47.80	53.15	47.30	52.00	52.00	4.52%	26,099,140
Feb 4, 2026	48.75	49.97	47.14	49.75	49.75	0.91%	14,028,082
Feb 3, 2026	48.50	49.68	46.81	49.30	49.30	4.80%	17,003,730
Feb 2, 2026	50.01	51.18	47.01	47.04	47.04	-11.84%	24,313,990
Jan 30, 2026	53.00	56.00	51.27	53.36	53.36	2.26%	25,337,860
Jan 29, 2026	55.01	56.78	51.80	52.18	52.18	-6.82%	28,029,950
Jan 28, 2026	54.25	60.88	54.25	56.00	56.00	9.23%	38,111,260
Jan 27, 2026	45.91	52.48	45.83	51.27	51.27	11.72%	39,120,970
Jan 26, 2026	46.00	48.97	44.00	45.89	45.89	4.30%	30,449,490
Jan 23, 2026	42.42	45.99	42.40	44.00	44.00	-0.79%	36,062,680
Jan 22, 2026	39.30	45.88	37.79	44.35	44.35	15.19%	46,386,240
Jan 21, 2026	34.97	40.94	34.90	38.50	38.50	9.16%	25,508,630
Jan 20, 2026	35.36	36.10	34.84	35.27	35.27	-0.59%	7,616,952
Jan 19, 2026	35.80	36.18	35.20	35.48	35.48	-1.28%	7,256,662
Jan 16, 2026	35.08	36.65	34.84	35.94	35.94	2.95%	12,707,090
Jan 15, 2026	35.20	35.55	34.22	34.91	34.91	-1.08%	6,783,624
Jan 14, 2026	34.59	36.17	34.36	35.29	35.29	3.49%	11,607,880
Jan 13, 2026	35.15	35.35	34.08	34.10	34.10	-2.74%	7,145,991
Jan 12, 2026	34.16	35.15	33.89	35.06	35.06	2.63%	7,060,679
Jan 9, 2026	33.86	34.24	33.47	34.16	34.16	0.86%	5,400,598
Jan 8, 2026	33.40	34.18	33.22	33.87	33.87	1.10%	4,444,735
Jan 7, 2026	33.64	34.49	33.35	33.50	33.50	0.06%	5,926,041
Jan 6, 2026	32.85	33.62	32.63	33.48	33.48	2.10%	5,269,506
Jan 5, 2026	32.17	32.92	32.17	32.79	32.79	2.82%	4,002,905
Dec 31, 2025	32.50	32.51	31.83	31.89	31.89	-1.42%	3,212,536
Dec 30, 2025	32.64	33.00	32.32	32.35	32.35	-0.86%	3,167,500
Dec 29, 2025	32.85	33.20	32.50	32.63	32.63	-0.67%	2,393,805
Dec 26, 2025	33.05	33.45	32.75	32.85	32.85	-1.14%	3,549,676
Dec 25, 2025	33.00	33.85	32.80	33.23	33.23	1.68%	4,313,434
Dec 24, 2025	31.87	33.30	31.87	32.68	32.68	2.54%	4,500,886
Dec 23, 2025	32.30	32.50	31.82	31.87	31.87	-1.48%	3,234,678
Dec 22, 2025	32.10	32.79	32.10	32.35	32.35	0.81%	3,130,850
Dec 19, 2025	32.50	32.73	32.05	32.09	32.09	-0.43%	2,849,850
Dec 18, 2025	31.94	32.69	31.78	32.23	32.23	-	3,125,300
Dec 17, 2025	31.80	32.28	31.26	32.23	32.23	1.07%	3,813,758
Dec 16, 2025	32.50	32.70	31.70	31.89	31.89	-2.18%	3,644,602
Dec 15, 2025	33.60	33.60	32.58	32.60	32.60	-3.81%	4,562,171
Dec 12, 2025	33.41	34.29	33.05	33.89	33.89	1.19%	3,994,104
Dec 11, 2025	34.56	35.48	33.49	33.49	33.49	-2.98%	4,487,018
Dec 10, 2025	34.51	34.86	34.05	34.52	34.52	-0.52%	3,788,253
Dec 9, 2025	35.00	35.41	34.65	34.70	34.70	-1.64%	4,065,866
Dec 8, 2025	34.53	35.46	34.53	35.28	35.28	1.23%	5,086,819
Dec 5, 2025	34.77	35.06	34.05	34.85	34.85	-0.43%	5,334,595
Dec 4, 2025	33.88	35.57	33.85	35.00	35.00	3.06%	9,771,404
Dec 3, 2025	34.63	34.75	33.80	33.96	33.96	-2.19%	3,488,182
Dec 2, 2025	34.99	35.35	34.60	34.72	34.72	-0.94%	3,482,772
Dec 1, 2025	33.91	35.15	33.72	35.05	35.05	3.36%	5,463,718
Nov 28, 2025	33.79	34.19	33.58	33.91	33.91	0.27%	3,213,440