SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.47	38.80	38.09	38.56	38.56	0.73%	1,158,900
Mar 5, 2026	38.99	38.99	38.09	38.28	38.28	-0.03%	816,800
Mar 4, 2026	38.65	39.08	37.60	38.29	38.29	-1.19%	1,185,800
Mar 3, 2026	39.77	40.61	38.68	38.75	38.75	-2.47%	1,441,300
Mar 2, 2026	41.15	41.64	38.43	39.73	39.73	-3.66%	2,776,500
Feb 27, 2026	41.38	41.38	40.88	41.24	41.24	-0.34%	1,134,700
Feb 26, 2026	42.05	42.05	41.00	41.38	41.38	-1.12%	1,135,200
Feb 25, 2026	42.29	42.65	41.63	41.85	41.85	-0.55%	768,500
Feb 24, 2026	42.33	42.61	41.50	42.08	42.08	-0.09%	845,200
Feb 13, 2026	42.67	42.96	42.10	42.12	42.12	-1.10%	720,540
Feb 12, 2026	43.12	43.32	42.40	42.59	42.59	-1.21%	938,200
Feb 11, 2026	43.52	43.58	43.02	43.11	43.11	-0.46%	742,600
Feb 10, 2026	43.69	43.98	43.04	43.31	43.31	-0.87%	1,177,300
Feb 9, 2026	43.50	43.77	42.81	43.69	43.69	1.44%	963,200
Feb 6, 2026	42.40	43.41	41.94	43.07	43.07	2.06%	1,279,458
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