SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.27	33.16	32.01	32.50	32.50	-0.37%	2,762,850
Apr 28, 2026	32.60	33.98	32.33	32.62	32.62	-0.76%	3,571,700
Apr 27, 2026	33.60	33.78	31.85	32.87	32.87	-5.65%	5,717,458
Apr 24, 2026	34.40	35.15	33.42	34.84	34.84	-0.88%	5,179,445
Apr 23, 2026	34.09	35.26	33.51	35.15	35.15	3.11%	5,400,488
Apr 22, 2026	33.80	34.90	33.22	34.09	34.09	0.38%	2,473,950
Apr 21, 2026	34.97	35.32	33.62	33.96	33.96	-2.89%	3,674,092
Apr 20, 2026	34.34	35.93	34.20	34.97	34.97	4.39%	4,898,934
Apr 17, 2026	32.34	34.11	32.33	33.50	33.50	2.98%	4,048,708
Apr 16, 2026	32.43	32.68	32.18	32.53	32.53	0.28%	1,842,300
Apr 15, 2026	32.86	33.19	32.28	32.44	32.44	-1.28%	2,021,108
Apr 14, 2026	32.46	32.88	32.21	32.86	32.86	1.70%	1,810,700
Apr 13, 2026	32.54	32.54	31.81	32.31	32.31	0.47%	1,765,950
Apr 10, 2026	31.69	33.13	31.69	32.16	32.16	2.03%	3,032,800
Apr 9, 2026	32.03	32.06	31.22	31.52	31.52	-1.68%	2,190,350
Apr 8, 2026	31.14	32.12	31.08	32.06	32.06	4.94%	3,050,400
Apr 7, 2026	30.90	31.09	30.41	30.55	30.55	0.49%	2,018,500
Apr 3, 2026	31.82	31.91	30.40	30.40	30.40	-3.25%	2,021,300
Apr 2, 2026	31.94	32.30	31.22	31.42	31.42	-2.36%	1,705,600
Apr 1, 2026	32.50	32.56	31.80	32.18	32.18	0.78%	2,498,600
Mar 31, 2026	32.35	33.05	31.92	31.93	31.93	-1.51%	1,991,550
Mar 30, 2026	31.88	32.45	31.58	32.42	32.42	0.87%	1,624,300
Mar 27, 2026	31.37	32.30	31.28	32.14	32.14	1.20%	1,710,200
Mar 26, 2026	32.80	33.03	31.52	31.76	31.76	-3.55%	3,176,050
Mar 25, 2026	32.40	33.22	32.27	32.93	32.93	1.64%	2,817,400
Mar 24, 2026	32.00	32.44	31.16	32.40	32.40	3.81%	2,872,000
Mar 23, 2026	32.22	33.19	30.86	31.21	31.21	-5.97%	3,516,450
Mar 20, 2026	35.00	35.00	33.10	33.19	33.19	-2.73%	3,000,750
Mar 19, 2026	35.11	35.20	33.91	34.12	34.12	-4.35%	3,971,500
Mar 18, 2026	36.95	37.00	35.43	35.67	35.67	-2.57%	5,859,700
Mar 17, 2026	38.22	38.65	36.61	36.61	36.61	-5.35%	9,086,439
Mar 16, 2026	39.33	43.00	38.47	38.68	38.68	7.21%	13,113,800
Mar 13, 2026	37.14	37.44	35.98	36.08	36.08	-2.72%	3,043,700
Mar 12, 2026	38.31	38.31	36.70	37.09	37.09	-3.26%	3,294,700
Mar 11, 2026	39.05	39.37	38.22	38.34	38.34	-1.82%	2,637,709
Mar 10, 2026	39.00	39.80	38.83	39.05	39.05	1.43%	2,370,663
Mar 9, 2026	39.28	39.97	37.68	38.50	38.50	-3.68%	3,975,250
Mar 6, 2026	39.03	40.74	38.59	39.97	39.97	1.78%	4,157,889
Mar 5, 2026	41.80	41.80	39.00	39.27	39.27	-4.59%	5,048,838
Mar 4, 2026	39.89	41.76	38.77	41.16	41.16	1.38%	4,166,000
Mar 3, 2026	43.26	43.99	40.44	40.60	40.60	-6.15%	5,219,766
Mar 2, 2026	44.51	45.00	42.68	43.26	43.26	-1.82%	6,056,600
Feb 27, 2026	42.75	45.47	42.63	44.06	44.06	2.27%	6,610,200
Feb 26, 2026	42.00	43.15	41.60	43.08	43.08	2.43%	4,307,000
Feb 25, 2026	42.80	43.30	41.98	42.06	42.06	-2.03%	3,813,838
Feb 24, 2026	43.40	44.50	42.40	42.93	42.93	-1.08%	4,281,100
Feb 13, 2026	42.73	44.32	42.65	43.40	43.40	1.33%	5,644,380
Feb 12, 2026	43.13	43.80	42.45	42.83	42.83	-0.02%	5,843,500
Feb 11, 2026	43.01	43.58	42.58	42.84	42.84	-1.36%	3,166,000
Feb 10, 2026	43.88	44.35	42.74	43.43	43.43	-0.48%	4,134,750
Feb 9, 2026	41.95	44.50	41.95	43.64	43.64	5.23%	5,835,600
Feb 6, 2026	41.94	42.50	41.01	41.47	41.47	-1.19%	3,233,650
Feb 5, 2026	43.00	43.23	41.70	41.97	41.97	-2.71%	4,349,300
Feb 4, 2026	42.51	45.19	42.48	43.14	43.14	1.91%	9,506,480
Feb 3, 2026	40.72	42.48	40.49	42.33	42.33	4.91%	6,429,750
Feb 2, 2026	39.00	41.32	38.78	40.35	40.35	2.44%	4,643,900
Jan 30, 2026	40.75	41.12	39.01	39.39	39.39	-3.93%	3,538,500
Jan 29, 2026	40.85	42.28	40.60	41.00	41.00	-0.73%	4,443,850
Jan 28, 2026	40.56	41.83	40.55	41.30	41.30	0.58%	4,471,400
Jan 27, 2026	39.30	41.68	39.02	41.06	41.06	3.92%	5,913,800
Jan 26, 2026	40.40	40.71	38.99	39.51	39.51	-2.71%	3,684,250
Jan 23, 2026	41.33	41.40	40.42	40.61	40.61	-2.29%	4,498,100
Jan 22, 2026	39.84	42.10	39.60	41.56	41.56	4.11%	6,225,534
Jan 21, 2026	38.28	42.19	38.24	39.92	39.92	4.28%	5,331,484
Jan 20, 2026	40.40	40.40	37.92	38.28	38.28	-5.25%	4,619,321
Jan 19, 2026	40.30	40.60	39.60	40.40	40.40	0.25%	2,308,050
Jan 16, 2026	40.88	41.25	39.72	40.30	40.30	-1.39%	3,296,000
Jan 15, 2026	41.21	41.64	40.50	40.87	40.87	-2.13%	3,762,350
Jan 14, 2026	41.19	42.85	41.00	41.76	41.76	1.58%	6,296,866
Jan 13, 2026	43.97	43.97	40.91	41.11	41.11	-6.50%	7,389,500
Jan 12, 2026	41.50	44.29	41.39	43.97	43.97	6.23%	8,872,200
Jan 9, 2026	42.00	42.50	41.13	41.39	41.39	-0.86%	8,090,910
Jan 8, 2026	39.36	42.78	39.33	41.75	41.75	5.30%	8,845,050
Jan 7, 2026	39.69	40.10	39.22	39.65	39.65	-0.23%	2,709,045
Jan 6, 2026	39.46	39.98	39.12	39.74	39.74	0.51%	3,120,800
Jan 5, 2026	38.28	40.16	38.28	39.54	39.54	3.29%	4,003,685
Dec 31, 2025	38.10	38.67	37.88	38.28	38.28	-	2,475,500
Dec 30, 2025	38.76	39.33	38.25	38.28	38.28	-1.26%	2,455,730
Dec 29, 2025	38.82	39.22	38.55	38.77	38.77	0.03%	1,976,000
Dec 26, 2025	39.11	39.48	38.65	38.76	38.76	-0.92%	2,186,000
Dec 25, 2025	39.08	39.36	38.80	39.12	39.12	0.15%	1,616,200
Dec 24, 2025	37.55	39.08	37.53	39.06	39.06	3.50%	3,033,198
Dec 23, 2025	38.15	38.86	37.59	37.74	37.74	-1.49%	1,904,550
Dec 22, 2025	37.93	38.98	37.65	38.31	38.31	1.62%	2,529,748
Dec 19, 2025	37.21	37.97	37.18	37.70	37.70	1.32%	2,037,839
Dec 18, 2025	36.90	37.80	36.78	37.21	37.21	0.16%	1,951,850
Dec 17, 2025	36.55	37.23	36.15	37.15	37.15	0.98%	2,360,400
Dec 16, 2025	38.00	38.00	36.49	36.79	36.79	-3.08%	2,842,400
Dec 15, 2025	38.11	38.73	37.56	37.96	37.96	-1.30%	2,400,431
Dec 12, 2025	38.16	38.99	37.70	38.46	38.46	1.21%	2,593,300
Dec 11, 2025	39.36	39.98	38.00	38.00	38.00	-2.74%	2,711,600
Dec 10, 2025	38.52	39.38	38.47	39.07	39.07	0.80%	2,393,591
Dec 9, 2025	39.68	40.28	38.76	38.76	38.76	-2.32%	2,980,900
Dec 8, 2025	39.28	40.10	39.17	39.68	39.68	1.33%	3,324,350
Dec 5, 2025	37.92	39.84	37.73	39.16	39.16	3.05%	3,119,589
Dec 4, 2025	38.32	38.75	37.96	38.00	38.00	-3.06%	2,973,189
Dec 3, 2025	39.53	40.43	37.60	39.20	39.20	-1.31%	5,375,650
Dec 2, 2025	39.99	40.49	39.36	39.72	39.72	-0.25%	3,510,450
Dec 1, 2025	39.70	40.17	39.61	39.82	39.82	0.20%	2,105,400
Nov 28, 2025	39.80	40.10	39.52	39.74	39.74	0.30%	2,611,581