SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.65	38.98	38.37	38.56	38.56	-1.08%	7,667,299
Apr 28, 2026	38.20	40.98	38.00	38.98	38.98	2.36%	13,547,977
Apr 27, 2026	38.35	38.50	37.50	38.08	38.08	-0.70%	5,613,300
Apr 24, 2026	38.87	39.23	38.15	38.35	38.35	-1.82%	5,428,900
Apr 23, 2026	40.35	40.36	38.79	39.06	39.06	-3.60%	9,627,200
Apr 22, 2026	40.39	40.78	40.10	40.52	40.52	-0.66%	5,732,100
Apr 21, 2026	41.29	41.30	40.20	40.79	40.79	-2.32%	8,830,940
Apr 20, 2026	40.56	41.97	39.98	41.76	41.76	2.96%	12,384,032
Apr 17, 2026	40.30	40.60	39.87	40.56	40.56	-0.07%	6,454,500
Apr 16, 2026	41.13	41.38	40.13	40.59	40.59	0.50%	6,514,778
Apr 15, 2026	41.20	41.63	40.26	40.39	40.39	-1.22%	8,345,007
Apr 14, 2026	39.95	40.90	39.44	40.89	40.89	3.39%	8,173,737
Apr 13, 2026	39.93	40.15	39.30	39.55	39.55	-1.35%	5,188,980
Apr 10, 2026	39.79	40.85	39.74	40.09	40.09	1.96%	6,986,420
Apr 9, 2026	39.82	39.97	39.03	39.32	39.32	-2.79%	6,539,840
Apr 8, 2026	38.88	40.49	38.88	40.45	40.45	7.38%	10,314,900
Apr 7, 2026	38.40	38.50	37.43	37.67	37.67	-1.41%	6,304,163
Apr 3, 2026	41.14	41.28	37.88	38.21	38.21	-6.74%	12,113,973
Apr 2, 2026	41.38	42.39	40.63	40.97	40.97	-1.61%	9,882,500
Apr 1, 2026	41.80	42.44	41.01	41.64	41.64	1.31%	13,427,060
Mar 31, 2026	38.90	41.98	38.70	41.10	41.10	5.66%	18,280,223
Mar 30, 2026	37.51	38.91	37.38	38.90	38.90	1.81%	5,934,600
Mar 27, 2026	37.41	38.43	37.37	38.21	38.21	0.08%	3,486,325
Mar 26, 2026	38.80	39.30	37.78	38.18	38.18	-0.60%	5,600,500
Mar 25, 2026	37.66	38.68	37.66	38.41	38.41	2.34%	4,826,560
Mar 24, 2026	37.89	38.00	36.28	37.53	37.53	1.85%	5,574,000
Mar 23, 2026	38.55	39.25	36.66	36.85	36.85	-5.66%	6,825,524
Mar 20, 2026	40.14	40.47	38.98	39.06	39.06	-2.37%	4,965,033
Mar 19, 2026	41.08	41.14	39.80	40.01	40.01	-4.05%	5,747,800
Mar 18, 2026	41.00	41.78	40.56	41.70	41.70	2.28%	4,691,046
Mar 17, 2026	42.81	42.88	40.70	40.77	40.77	-4.00%	5,097,800
Mar 16, 2026	42.15	42.47	41.49	42.47	42.47	0.35%	4,444,722
Mar 13, 2026	43.59	43.65	42.18	42.32	42.32	-2.96%	6,003,590
Mar 12, 2026	44.61	44.94	43.21	43.61	43.61	-2.74%	5,439,400
Mar 11, 2026	45.65	46.02	44.67	44.84	44.84	-1.49%	5,416,910
Mar 10, 2026	44.71	45.68	44.71	45.52	45.52	2.89%	5,880,060
Mar 9, 2026	43.80	44.38	42.77	44.24	44.24	-2.06%	6,234,540
Mar 6, 2026	44.96	46.01	44.72	45.17	45.17	0.49%	5,319,500
Mar 5, 2026	45.21	45.59	44.61	44.95	44.95	1.65%	5,620,300
Mar 4, 2026	44.10	45.20	44.04	44.22	44.22	-1.38%	5,464,321
Mar 3, 2026	47.43	47.87	44.81	44.84	44.84	-5.44%	8,494,357
Mar 2, 2026	48.00	48.92	47.31	47.42	47.42	-3.32%	7,757,800
Feb 27, 2026	49.35	49.77	48.93	49.05	49.05	-1.64%	5,617,300
Feb 26, 2026	49.50	50.10	48.60	49.87	49.87	0.67%	6,870,705
Feb 25, 2026	49.30	49.73	48.77	49.54	49.54	0.73%	5,647,500
Feb 24, 2026	51.19	51.20	48.98	49.18	49.18	-2.48%	7,635,241
Feb 13, 2026	50.22	51.15	49.92	50.43	50.43	0.54%	4,533,700
Feb 12, 2026	50.80	51.35	50.04	50.16	50.16	-1.86%	6,652,824
Feb 11, 2026	51.99	52.16	51.00	51.11	51.11	-1.94%	4,866,200
Feb 10, 2026	51.30	52.55	50.88	52.12	52.12	1.80%	6,315,319
Feb 9, 2026	51.55	51.79	50.41	51.20	51.20	1.03%	6,013,034
Feb 6, 2026	49.00	52.11	48.65	50.68	50.68	2.47%	8,246,964
Feb 5, 2026	50.68	51.58	49.39	49.46	49.46	-3.74%	7,033,999
Feb 4, 2026	53.29	53.73	50.90	51.38	51.38	-3.09%	8,668,029
Feb 3, 2026	52.12	53.54	51.22	53.02	53.02	2.95%	7,972,100
Feb 2, 2026	51.89	53.20	51.38	51.50	51.50	-0.87%	7,970,788
Jan 30, 2026	52.21	52.99	50.51	51.95	51.95	-1.81%	9,334,236
Jan 29, 2026	53.15	54.50	52.15	52.91	52.91	-1.32%	10,017,420
Jan 28, 2026	55.18	55.58	53.26	53.62	53.62	-3.68%	12,379,795
Jan 27, 2026	56.43	56.90	53.37	55.67	55.67	-2.20%	14,305,000
Jan 26, 2026	62.11	62.60	56.80	56.92	56.92	-8.84%	22,252,200
Jan 23, 2026	59.20	63.49	59.00	62.44	62.44	5.83%	26,733,910
Jan 22, 2026	58.39	61.00	58.04	59.00	59.00	2.18%	19,077,440
Jan 21, 2026	57.98	59.99	57.30	57.74	57.74	-2.12%	19,167,250
Jan 20, 2026	58.22	60.15	57.35	58.99	58.99	2.41%	24,975,220
Jan 19, 2026	57.17	58.88	55.50	57.60	57.60	2.51%	21,343,100
Jan 16, 2026	56.12	57.44	56.02	56.19	56.19	-0.20%	16,538,381
Jan 15, 2026	53.60	59.90	53.60	56.30	56.30	5.65%	26,707,552
Jan 14, 2026	52.85	55.30	52.30	53.29	53.29	0.83%	18,664,610
Jan 13, 2026	57.00	57.00	52.66	52.85	52.85	-8.67%	23,589,280
Jan 12, 2026	55.30	58.44	53.70	57.87	57.87	6.28%	29,370,840
Jan 9, 2026	54.45	57.58	53.99	54.45	54.45	-0.07%	25,806,772
Jan 8, 2026	53.01	54.50	52.65	54.49	54.49	2.71%	16,661,550
Jan 7, 2026	52.89	53.89	52.07	53.05	53.05	-0.54%	14,808,843
Jan 6, 2026	55.00	55.00	53.04	53.34	53.34	-3.44%	17,371,081
Jan 5, 2026	55.08	56.26	54.68	55.24	55.24	-1.13%	14,515,690
Dec 31, 2025	55.60	56.88	54.10	55.87	55.87	-0.69%	21,812,300
Dec 30, 2025	52.66	56.26	51.78	56.26	56.26	4.71%	27,440,180
Dec 29, 2025	52.50	55.15	52.08	53.73	53.73	2.28%	19,893,210
Dec 26, 2025	53.45	55.40	52.08	52.53	52.53	-1.85%	24,438,820
Dec 25, 2025	50.49	54.46	49.85	53.52	53.52	6.83%	28,375,270
Dec 24, 2025	47.71	50.85	46.55	50.10	50.10	3.86%	18,920,670
Dec 23, 2025	48.43	49.30	47.75	48.24	48.24	-0.37%	11,996,100
Dec 22, 2025	48.28	49.10	47.80	48.42	48.42	2.58%	15,130,220
Dec 19, 2025	46.40	49.37	46.03	47.20	47.20	1.83%	13,331,000
Dec 18, 2025	45.11	47.95	44.93	46.35	46.35	1.00%	9,632,900
Dec 17, 2025	45.25	46.45	44.69	45.89	45.89	1.06%	6,729,004
Dec 16, 2025	47.68	47.88	45.01	45.41	45.41	-4.66%	8,387,200
Dec 15, 2025	48.88	49.41	47.40	47.63	47.63	-1.69%	8,887,519
Dec 12, 2025	46.58	50.66	45.75	48.45	48.45	3.75%	15,774,910
Dec 11, 2025	49.00	49.17	46.62	46.70	46.70	-4.11%	10,084,950
Dec 10, 2025	48.52	49.09	47.80	48.70	48.70	-0.59%	7,718,400
Dec 9, 2025	49.30	50.60	48.70	48.99	48.99	-2.68%	10,158,120
Dec 8, 2025	50.75	51.23	49.50	50.34	50.34	1.19%	16,714,310
Dec 5, 2025	46.88	49.88	46.55	49.75	49.75	6.30%	16,463,580
Dec 4, 2025	48.03	48.28	46.00	46.80	46.80	1.61%	10,794,270
Dec 3, 2025	46.65	47.84	45.91	46.06	46.06	-0.99%	5,997,760
Dec 2, 2025	48.00	48.09	46.38	46.52	46.52	-3.78%	9,099,741
Dec 1, 2025	47.00	49.09	46.67	48.35	48.35	2.18%	16,387,400
Nov 28, 2025	45.50	47.93	45.25	47.32	47.32	3.21%	11,970,770