SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	57.09	57.55	56.33	57.12	57.12	-0.80%	43,460,230
Feb 25, 2026	55.08	58.00	54.45	57.58	57.58	3.10%	61,514,460
Feb 24, 2026	53.91	56.60	52.70	55.85	55.85	3.62%	49,569,152
Feb 13, 2026	53.22	55.18	53.10	53.90	53.90	-0.35%	30,798,338
Feb 12, 2026	54.54	55.15	53.72	54.09	54.09	-0.18%	28,905,460
Feb 11, 2026	54.25	55.88	54.08	54.19	54.19	-2.02%	29,437,930
Feb 10, 2026	54.44	56.89	54.31	55.31	55.31	1.32%	51,475,380
Feb 9, 2026	55.00	55.33	53.88	54.59	54.59	3.53%	39,196,390
Feb 6, 2026	52.03	53.34	52.00	52.73	52.73	0.25%	22,333,320
Feb 5, 2026	53.03	53.39	51.57	52.60	52.60	-2.41%	29,037,067
Feb 4, 2026	53.68	54.15	52.80	53.90	53.90	-0.68%	26,524,610
Feb 3, 2026	53.75	54.33	53.08	54.27	54.27	2.88%	30,222,440
Feb 2, 2026	55.00	55.16	52.70	52.75	52.75	-4.47%	34,044,770
Jan 30, 2026	56.00	56.58	53.01	55.22	55.22	-1.95%	52,933,960
Jan 29, 2026	57.50	58.53	56.32	56.32	56.32	-4.01%	45,790,780
Jan 28, 2026	57.62	59.80	57.33	58.67	58.67	1.89%	61,400,850
Jan 27, 2026	56.75	58.10	56.31	57.58	57.58	1.04%	45,355,220
Jan 26, 2026	59.54	60.06	56.58	56.99	56.99	-4.31%	53,837,170
Jan 23, 2026	58.16	60.30	57.65	59.56	59.56	2.35%	63,921,540
Jan 22, 2026	61.81	62.20	57.65	58.19	58.19	-4.87%	82,150,278
Jan 21, 2026	61.00	63.43	59.57	61.17	61.17	-2.46%	77,692,600
Jan 20, 2026	60.01	62.80	58.41	62.71	62.71	3.82%	102,817,000
Jan 19, 2026	62.01	62.55	59.28	60.40	60.40	-0.98%	72,525,350
Jan 16, 2026	64.00	65.04	60.70	61.00	61.00	-2.79%	125,565,000
Jan 15, 2026	55.86	64.04	55.86	62.75	62.75	10.15%	155,600,430
Jan 14, 2026	55.06	59.80	54.09	56.97	56.97	3.96%	126,888,600
Jan 13, 2026	57.00	60.12	54.67	54.80	54.80	-4.45%	132,468,700
Jan 12, 2026	57.00	57.50	55.56	57.35	57.35	-1.63%	114,603,100
Jan 9, 2026	55.00	58.53	55.00	58.30	58.30	3.53%	143,240,500
Jan 8, 2026	57.20	60.15	55.95	56.31	56.31	2.03%	197,003,583
Jan 7, 2026	49.16	55.19	49.13	55.19	55.19	20.00%	196,463,701
Jan 6, 2026	44.64	46.38	44.24	45.99	45.99	2.96%	70,295,135
Jan 5, 2026	43.16	45.37	43.16	44.67	44.67	4.13%	59,655,556
Dec 31, 2025	43.50	43.87	42.62	42.90	42.90	-0.39%	38,594,530
Dec 30, 2025	43.40	43.75	42.92	43.07	43.07	-1.73%	38,548,720
Dec 29, 2025	44.71	45.09	43.51	43.83	43.83	-2.75%	45,215,540
Dec 26, 2025	46.01	46.10	44.55	45.07	45.07	-2.34%	50,116,930
Dec 25, 2025	45.84	46.50	45.22	46.15	46.15	-0.04%	50,373,530
Dec 24, 2025	45.92	47.00	45.01	46.17	46.17	0.63%	57,001,560
Dec 23, 2025	45.10	46.88	45.10	45.88	45.88	0.39%	60,842,900
Dec 22, 2025	43.42	46.37	43.42	45.70	45.70	5.25%	75,635,160
Dec 19, 2025	45.40	45.62	43.36	43.42	43.42	-3.53%	64,112,290
Dec 18, 2025	47.22	47.58	44.99	45.01	45.01	-4.68%	72,193,520
Dec 17, 2025	47.04	47.59	44.80	47.22	47.22	-1.03%	96,971,440
Dec 16, 2025	47.06	48.62	46.10	47.71	47.71	1.40%	109,958,500
Dec 15, 2025	44.00	48.88	43.69	47.05	47.05	8.39%	128,479,700
Dec 12, 2025	41.47	43.89	41.47	43.41	43.41	4.53%	80,234,950
Dec 11, 2025	42.12	42.60	41.43	41.53	41.53	-1.68%	41,063,110
Dec 10, 2025	41.64	42.71	41.51	42.24	42.24	1.00%	46,057,050
Dec 9, 2025	42.36	42.89	41.60	41.82	41.82	0.02%	58,233,007