SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	42.44	43.00	42.01	42.20	42.20	-0.89%	1,042,000
Feb 4, 2026	42.63	43.42	41.98	42.58	42.58	0.71%	1,766,700
Feb 3, 2026	41.29	42.41	41.06	42.28	42.28	3.10%	1,788,000
Feb 2, 2026	40.56	41.89	40.56	41.01	41.01	0.24%	1,481,249
Jan 30, 2026	40.57	41.30	40.43	40.91	40.91	0.39%	1,115,600
Jan 29, 2026	40.69	41.57	40.35	40.75	40.75	0.49%	1,326,920
Jan 28, 2026	41.40	41.43	40.20	40.55	40.55	-1.65%	1,125,100
Jan 27, 2026	41.60	42.15	40.78	41.23	41.23	-0.89%	1,405,500
Jan 26, 2026	42.84	42.84	41.04	41.60	41.60	-2.87%	1,841,900
Jan 23, 2026	41.52	43.07	40.89	42.83	42.83	3.16%	2,758,700
Jan 22, 2026	41.78	42.29	41.30	41.52	41.52	-0.43%	1,516,500
Jan 21, 2026	41.40	42.00	41.05	41.70	41.70	0.60%	827,900
Jan 20, 2026	42.39	42.39	41.23	41.45	41.45	-2.29%	1,386,302
Jan 19, 2026	42.66	43.88	42.20	42.42	42.42	0.02%	2,163,600
Jan 16, 2026	40.99	42.75	40.75	42.41	42.41	3.62%	2,047,900
Jan 15, 2026	40.23	40.94	39.97	40.93	40.93	1.34%	1,411,402
Jan 14, 2026	40.41	41.26	40.12	40.39	40.39	-0.02%	1,704,182
Jan 13, 2026	41.17	41.88	40.22	40.40	40.40	-1.87%	2,429,720
Jan 12, 2026	43.20	43.20	41.07	41.17	41.17	-4.72%	3,333,000
Jan 9, 2026	43.20	43.56	42.61	43.21	43.21	0.02%	1,679,702
Jan 8, 2026	43.70	44.17	43.10	43.20	43.20	-1.73%	1,595,700
Jan 7, 2026	45.10	45.55	43.93	43.96	43.96	-2.29%	2,017,100
Jan 6, 2026	45.49	45.51	44.51	44.99	44.99	-0.24%	1,828,800
Jan 5, 2026	45.18	45.78	44.20	45.10	45.10	-0.40%	2,291,351
Dec 31, 2025	45.49	46.17	45.00	45.28	45.28	-0.46%	2,033,851
Dec 30, 2025	45.18	46.41	43.74	45.49	45.49	0.40%	2,866,100
Dec 29, 2025	46.43	46.88	45.28	45.31	45.31	-2.20%	2,667,500
Dec 26, 2025	47.26	47.35	45.50	46.33	46.33	-2.03%	3,347,697
Dec 25, 2025	47.41	48.98	46.73	47.29	47.29	0.83%	3,583,900
Dec 24, 2025	43.90	47.48	42.16	46.90	46.90	6.59%	6,220,820
Dec 23, 2025	51.17	53.50	43.83	44.00	44.00	-16.93%	10,090,820
Dec 22, 2025	45.51	53.02	44.81	52.97	52.97	19.90%	11,011,191
Dec 19, 2025	43.00	44.28	42.80	44.18	44.18	3.03%	1,782,900
Dec 18, 2025	45.12	46.22	42.60	42.88	42.88	-5.34%	3,018,000
Dec 17, 2025	43.30	45.60	42.50	45.30	45.30	4.89%	3,183,000
Dec 16, 2025	42.90	44.20	40.85	43.19	43.19	2.91%	3,059,700
Dec 15, 2025	44.12	44.12	40.62	41.97	41.97	-4.92%	3,202,400
Dec 12, 2025	43.02	44.31	42.80	44.14	44.14	-1.08%	2,987,200
Dec 11, 2025	46.80	47.35	44.27	44.62	44.62	-5.06%	4,627,300
Dec 10, 2025	47.46	47.76	46.70	47.00	47.00	-1.20%	1,136,600
Dec 9, 2025	47.33	48.50	46.66	47.57	47.57	0.49%	1,539,800
Dec 8, 2025	47.28	48.40	46.89	47.34	47.34	0.13%	1,608,800
Dec 5, 2025	46.62	47.64	46.25	47.28	47.28	1.50%	1,186,200
Dec 4, 2025	47.50	48.15	46.17	46.58	46.58	-1.94%	1,105,200
Dec 3, 2025	47.25	48.48	46.85	47.50	47.50	0.53%	1,484,042
Dec 2, 2025	48.90	48.90	47.01	47.25	47.25	-3.35%	1,737,400
Dec 1, 2025	50.73	51.05	48.80	48.89	48.89	-3.47%	2,438,700
Nov 28, 2025	47.78	51.00	47.34	50.65	50.65	6.01%	3,277,300
Nov 27, 2025	45.95	48.49	45.86	47.78	47.78	4.25%	2,702,500
Nov 26, 2025	46.93	46.93	45.82	45.83	45.83	-2.24%	1,593,000