SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	35.16	35.74	35.08	35.74	35.74	2.06%	2,122,605
Mar 9, 2026	35.81	35.86	34.15	35.02	35.02	-4.16%	3,951,618
Mar 6, 2026	39.92	40.32	36.09	36.54	36.54	-8.76%	7,135,021
Mar 5, 2026	39.69	40.28	39.58	40.05	40.05	2.01%	795,900
Mar 4, 2026	40.59	41.21	38.98	39.26	39.26	-4.41%	1,639,037
Mar 3, 2026	40.94	41.38	40.46	41.07	41.07	0.71%	1,016,853
Mar 2, 2026	41.68	42.25	40.51	40.78	40.78	-4.11%	1,095,724
Feb 27, 2026	42.72	43.11	42.31	42.53	42.53	-0.70%	609,300
Feb 26, 2026	42.36	42.99	41.66	42.83	42.83	1.28%	754,750
Feb 25, 2026	42.05	42.50	41.65	42.29	42.29	0.93%	873,325
Feb 24, 2026	42.78	42.88	41.61	41.90	41.90	-0.43%	1,385,850
Feb 13, 2026	45.36	45.36	42.02	42.08	42.08	-7.35%	2,386,870
Feb 12, 2026	46.18	46.91	45.13	45.42	45.42	-1.65%	819,552
Feb 11, 2026	45.35	46.18	45.22	46.18	46.18	1.83%	709,890
Feb 10, 2026	45.88	45.88	45.19	45.35	45.35	-0.81%	571,268
Feb 9, 2026	45.38	46.03	44.97	45.72	45.72	1.17%	726,450
Feb 6, 2026	44.50	45.60	44.11	45.19	45.19	0.53%	1,032,400
Feb 5, 2026	45.27	45.72	44.35	44.95	44.95	-0.82%	1,221,000
Feb 4, 2026	46.37	46.59	44.65	45.32	45.32	-2.26%	1,380,900
Feb 3, 2026	45.37	46.60	45.18	46.37	46.37	3.60%	1,477,293
Feb 2, 2026	45.40	46.20	44.72	44.76	44.76	-2.42%	2,091,250
Jan 30, 2026	44.79	46.46	44.56	45.87	45.87	1.93%	2,406,884
Jan 29, 2026	42.95	45.31	42.66	45.00	45.00	4.77%	3,378,046
Jan 28, 2026	43.29	43.43	42.65	42.95	42.95	-0.79%	788,500
Jan 27, 2026	43.40	43.59	41.41	43.29	43.29	0.53%	1,408,150
Jan 26, 2026	44.70	44.79	42.81	43.06	43.06	-3.69%	1,365,431
Jan 23, 2026	45.04	45.22	44.14	44.71	44.71	-0.73%	1,389,300
Jan 22, 2026	44.94	45.99	44.32	45.04	45.04	-0.35%	2,224,200
Jan 21, 2026	43.85	47.40	43.19	45.20	45.20	4.97%	3,668,927
Jan 20, 2026	43.45	43.84	42.81	43.06	43.06	-0.90%	763,250
Jan 19, 2026	43.73	44.56	43.07	43.45	43.45	-0.64%	1,293,984
Jan 16, 2026	43.98	43.98	43.27	43.73	43.73	1.16%	604,900
Jan 15, 2026	42.98	44.35	42.98	43.23	43.23	-0.25%	878,000
Jan 14, 2026	43.77	43.85	42.72	43.34	43.34	-0.96%	1,134,211
Jan 13, 2026	43.18	44.63	42.79	43.76	43.76	1.72%	1,962,453
Jan 12, 2026	43.12	43.55	42.71	43.02	43.02	-0.19%	1,364,853
Jan 9, 2026	41.93	43.20	41.79	43.10	43.10	2.79%	1,497,950
Jan 8, 2026	42.34	42.40	41.46	41.93	41.93	-1.02%	1,118,666
Jan 7, 2026	41.27	43.50	40.65	42.36	42.36	2.67%	2,944,640
Jan 6, 2026	41.19	42.30	40.68	41.26	41.26	0.10%	1,738,296
Jan 5, 2026	40.86	41.66	40.21	41.22	41.22	1.33%	1,544,270
Dec 31, 2025	41.13	41.68	40.61	40.68	40.68	0.05%	1,099,220
Dec 30, 2025	41.10	42.18	40.63	40.66	40.66	-1.86%	1,156,950
Dec 29, 2025	41.08	42.63	41.07	41.43	41.43	0.85%	1,201,000
Dec 26, 2025	42.44	42.59	40.64	41.08	41.08	-3.32%	1,112,551
Dec 25, 2025	42.34	42.82	42.07	42.49	42.49	0.69%	718,100
Dec 24, 2025	42.99	43.09	42.03	42.20	42.20	-2.09%	638,400
Dec 23, 2025	42.38	43.43	41.69	43.10	43.10	1.84%	971,250
Dec 22, 2025	43.10	43.58	41.90	42.32	42.32	-1.72%	1,000,100
Dec 19, 2025	43.47	43.59	42.51	43.06	43.06	0.49%	794,050
Dec 18, 2025	42.93	43.80	42.38	42.85	42.85	-0.35%	1,012,300
Dec 17, 2025	42.02	43.50	41.72	43.00	43.00	1.44%	1,199,545
Dec 16, 2025	42.88	42.88	41.62	42.39	42.39	-0.26%	506,450
Dec 15, 2025	40.81	43.35	40.81	42.50	42.50	3.16%	919,024
Dec 12, 2025	40.63	41.79	40.38	41.20	41.20	1.53%	426,400
Dec 11, 2025	41.06	41.70	40.54	40.58	40.58	-1.29%	358,500
Dec 10, 2025	41.91	41.91	40.85	41.11	41.11	-1.91%	636,518
Dec 9, 2025	42.36	42.70	41.90	41.91	41.91	-1.13%	374,400
Dec 8, 2025	41.48	43.37	41.19	42.39	42.39	2.71%	1,128,060
Dec 5, 2025	41.30	41.48	40.60	41.27	41.27	0.05%	384,000
Dec 4, 2025	41.23	41.48	40.37	41.25	41.25	-0.07%	412,900
Dec 3, 2025	41.26	41.54	40.89	41.28	41.28	0.07%	311,750
Dec 2, 2025	41.29	41.75	41.09	41.25	41.25	-0.10%	428,868
Dec 1, 2025	41.78	42.12	41.21	41.29	41.29	-1.17%	544,500
Nov 28, 2025	41.77	42.07	41.42	41.78	41.78	0.02%	389,600
Nov 27, 2025	42.23	42.40	41.70	41.77	41.77	-0.12%	456,450
Nov 26, 2025	41.00	42.85	40.97	41.82	41.82	1.75%	904,658
Nov 25, 2025	40.88	41.66	40.69	41.10	41.10	0.64%	780,640
Nov 24, 2025	39.97	41.30	39.62	40.84	40.84	4.29%	962,830
Nov 21, 2025	40.16	40.37	39.13	39.16	39.16	-2.80%	935,400
Nov 20, 2025	41.18	41.65	40.12	40.29	40.29	-0.89%	682,650
Nov 19, 2025	42.06	42.40	40.50	40.65	40.65	-3.35%	608,500
Nov 18, 2025	42.32	42.65	41.65	42.06	42.06	-0.52%	704,148
Nov 17, 2025	43.99	43.99	41.65	42.28	42.28	-4.00%	1,539,650
Nov 14, 2025	42.79	44.50	42.53	44.04	44.04	2.54%	1,601,300
Nov 13, 2025	43.50	43.53	42.84	42.95	42.95	-1.26%	784,400
Nov 12, 2025	43.59	44.50	43.26	43.50	43.50	-0.46%	698,232
Nov 11, 2025	44.03	44.65	43.50	43.70	43.70	0.18%	1,039,619
Nov 10, 2025	43.71	45.10	43.30	43.62	43.62	0.39%	1,160,134
Nov 7, 2025	44.00	44.30	43.00	43.45	43.45	-1.67%	1,068,820
Nov 6, 2025	43.80	44.62	43.66	44.19	44.19	0.89%	697,919
Nov 5, 2025	43.16	44.17	42.76	43.80	43.80	0.64%	760,018
Nov 4, 2025	44.28	44.78	43.10	43.52	43.52	-0.93%	834,050
Nov 3, 2025	43.38	44.20	43.10	43.93	43.93	1.27%	1,085,568
Oct 31, 2025	42.13	44.37	42.10	43.38	43.38	2.31%	1,588,000
Oct 30, 2025	42.94	43.59	42.03	42.40	42.40	-1.26%	1,520,150
Oct 29, 2025	41.79	44.70	41.73	42.94	42.94	2.90%	1,997,010
Oct 28, 2025	42.49	43.35	41.69	41.73	41.73	-2.75%	1,663,856
Oct 27, 2025	40.72	43.85	40.24	42.91	42.91	7.27%	2,266,200
Oct 24, 2025	40.25	40.98	39.58	40.00	40.00	-0.65%	746,434
Oct 23, 2025	39.84	40.42	39.68	40.26	40.26	0.02%	473,581
Oct 22, 2025	40.85	40.99	40.21	40.25	40.25	-1.49%	488,254
Oct 21, 2025	40.69	41.20	40.03	40.86	40.86	1.21%	861,974
Oct 20, 2025	40.16	40.74	39.70	40.37	40.37	1.08%	821,902
Oct 17, 2025	40.28	40.54	39.31	39.94	39.94	-0.67%	1,487,692
Oct 16, 2025	40.86	40.86	39.72	40.21	40.21	-1.64%	1,196,865
Oct 15, 2025	37.88	41.36	37.40	40.88	40.88	8.29%	3,560,843
Oct 14, 2025	39.65	39.79	37.49	37.75	37.75	-4.77%	2,631,732
Oct 13, 2025	39.03	41.99	39.00	39.64	39.64	-7.94%	3,299,238
Oct 10, 2025	43.33	44.77	42.88	43.06	43.06	-0.09%	1,106,196