SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.20	75.20	71.33	72.11	72.11	-2.55%	40,905,290
Mar 5, 2026	77.90	78.40	72.80	74.00	74.00	-5.01%	53,331,850
Mar 4, 2026	73.51	80.99	72.70	77.90	77.90	-4.95%	67,186,079
Mar 3, 2026	76.00	91.78	75.99	81.96	81.96	2.73%	94,745,740
Mar 2, 2026	71.97	79.78	70.00	79.78	79.78	20.01%	79,756,260
Feb 27, 2026	62.53	68.88	62.00	66.48	66.48	4.96%	61,150,940
Feb 26, 2026	64.38	65.36	62.61	63.34	63.34	-1.78%	38,968,604
Feb 25, 2026	65.76	66.75	63.50	64.49	64.49	-1.92%	51,757,360
Feb 24, 2026	60.80	67.38	60.38	65.75	65.75	15.19%	64,947,280
Feb 13, 2026	57.32	59.80	56.66	57.08	57.08	0.09%	40,100,590
Feb 12, 2026	59.00	60.00	57.00	57.03	57.03	-4.10%	33,989,760
Feb 11, 2026	58.07	61.66	57.88	59.47	59.47	2.39%	38,015,470
Feb 10, 2026	61.51	61.59	57.90	58.08	58.08	-5.10%	34,267,880
Feb 9, 2026	62.69	63.90	59.72	61.20	61.20	0.44%	47,517,150
Feb 6, 2026	55.08	63.88	53.85	60.93	60.93	3.62%	55,957,840
Feb 5, 2026	61.88	63.01	56.00	58.80	58.80	-10.20%	50,721,980
Feb 4, 2026	68.30	69.19	61.00	65.48	65.48	0.88%	68,735,845
Feb 3, 2026	56.84	64.94	55.20	64.91	64.91	18.67%	76,396,620
Feb 2, 2026	54.00	59.50	54.00	54.70	54.70	-18.96%	74,051,110
Jan 30, 2026	68.00	76.89	67.50	67.50	67.50	-20.00%	37,124,690
Jan 29, 2026	84.00	84.72	72.50	84.38	84.38	19.52%	95,689,010
Jan 28, 2026	59.03	70.60	58.84	70.60	70.60	20.01%	59,968,580
Jan 27, 2026	51.48	60.83	50.85	58.83	58.83	11.21%	79,000,420
Jan 26, 2026	46.51	52.90	46.50	52.90	52.90	20.01%	69,401,790
Jan 23, 2026	45.80	47.45	43.64	44.08	44.08	0.96%	46,454,732
Jan 22, 2026	42.74	45.36	42.70	43.66	43.66	-5.84%	51,138,660
Jan 21, 2026	42.10	47.17	41.77	46.37	46.37	13.24%	67,088,170
Jan 20, 2026	40.80	42.32	37.99	40.95	40.95	0.59%	54,781,710
Jan 19, 2026	39.14	42.73	38.38	40.71	40.71	5.91%	52,022,172
Jan 16, 2026	38.76	39.50	38.02	38.44	38.44	-2.21%	36,680,841
Jan 15, 2026	37.75	42.03	37.20	39.31	39.31	3.15%	56,199,010
Jan 14, 2026	38.51	39.54	37.72	38.11	38.11	-0.94%	48,866,410
Jan 13, 2026	35.40	40.50	35.01	38.47	38.47	8.52%	56,633,070
Jan 12, 2026	34.80	36.88	34.37	35.45	35.45	5.01%	40,162,390
Jan 9, 2026	31.67	34.26	31.49	33.76	33.76	6.06%	38,710,570
Jan 8, 2026	31.65	32.79	31.35	31.83	31.83	0.54%	35,278,260
Jan 7, 2026	32.02	32.18	31.26	31.66	31.66	-1.12%	28,713,638
Jan 6, 2026	32.02	32.52	31.21	32.02	32.02	0.63%	38,196,506
Jan 5, 2026	31.45	32.15	31.10	31.82	31.82	4.81%	37,970,200
Dec 31, 2025	31.10	31.78	30.23	30.36	30.36	-3.31%	32,749,070
Dec 30, 2025	30.88	31.94	30.71	31.40	31.40	-3.44%	36,115,490
Dec 29, 2025	34.80	34.85	32.28	32.52	32.52	-6.55%	47,268,240
Dec 26, 2025	32.00	35.40	31.73	34.80	34.80	10.83%	53,617,820
Dec 25, 2025	30.61	31.77	30.03	31.40	31.40	1.09%	27,010,700
Dec 24, 2025	31.77	32.35	30.91	31.06	31.06	-1.40%	35,826,046
Dec 23, 2025	32.52	32.55	30.99	31.50	31.50	1.22%	49,944,790
Dec 22, 2025	29.44	32.00	29.30	31.12	31.12	7.42%	50,897,960
Dec 19, 2025	29.12	29.28	28.33	28.97	28.97	-1.70%	25,413,690
Dec 18, 2025	29.76	30.30	29.29	29.47	29.47	-2.19%	26,708,350
Dec 17, 2025	30.30	30.68	29.13	30.13	30.13	2.27%	34,495,274