SHE:300357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	26.90	27.00	26.60	26.82	26.82	-0.63%	5,526,244
Feb 26, 2026	27.36	27.52	26.75	26.99	26.99	-1.35%	8,337,200
Feb 25, 2026	27.39	27.55	27.20	27.36	27.36	0.11%	5,154,435
Feb 24, 2026	27.58	27.67	27.30	27.33	27.33	-0.04%	4,461,017
Feb 13, 2026	27.70	27.95	27.33	27.34	27.34	-1.80%	3,850,710
Feb 12, 2026	27.76	28.17	27.71	27.84	27.84	0.29%	3,793,431
Feb 11, 2026	27.82	27.97	27.71	27.76	27.76	-0.25%	2,712,816
Feb 10, 2026	27.98	28.04	27.70	27.83	27.83	0.11%	3,484,772
Feb 9, 2026	27.86	28.00	27.68	27.80	27.80	0.32%	3,608,760
Feb 6, 2026	27.52	28.05	27.52	27.71	27.71	-0.11%	4,624,462
Feb 5, 2026	27.86	27.97	27.64	27.74	27.74	-0.43%	5,692,117
Feb 4, 2026	27.68	27.94	27.45	27.86	27.86	0.36%	4,669,348
Feb 3, 2026	27.64	27.84	27.15	27.76	27.76	1.02%	6,066,270
Feb 2, 2026	28.45	28.67	27.46	27.48	27.48	-3.58%	6,308,910
Jan 30, 2026	29.00	29.30	28.41	28.50	28.50	-2.03%	5,433,090
Jan 29, 2026	28.98	29.48	28.71	29.09	29.09	0.28%	4,906,700
Jan 28, 2026	29.36	29.58	29.00	29.01	29.01	-1.33%	3,971,080
Jan 27, 2026	29.99	29.99	28.81	29.40	29.40	-2.00%	5,276,188
Jan 26, 2026	30.25	30.29	29.21	30.00	30.00	-0.27%	7,694,029
Jan 23, 2026	29.97	30.26	29.83	30.08	30.08	0.87%	5,792,104
Jan 22, 2026	30.55	30.72	29.69	29.82	29.82	-2.29%	6,514,741
Jan 21, 2026	30.37	30.80	30.30	30.52	30.52	-0.20%	4,644,983
Jan 20, 2026	30.61	30.96	30.23	30.58	30.58	-	4,366,500
Jan 19, 2026	30.50	31.30	30.40	30.58	30.48	0.10%	5,248,139
Jan 16, 2026	31.00	31.15	30.41	30.55	30.45	-1.10%	4,769,969
Jan 15, 2026	30.89	31.24	30.63	30.89	30.79	-0.58%	5,611,387
Jan 14, 2026	31.60	31.93	30.65	31.07	30.97	-0.61%	10,965,330
Jan 13, 2026	31.10	32.11	31.03	31.26	31.16	1.33%	9,805,504
Jan 12, 2026	31.33	31.55	30.50	30.85	30.75	-1.12%	8,362,587
Jan 9, 2026	30.53	31.24	30.45	31.20	31.10	2.43%	7,072,775
Jan 8, 2026	30.54	30.83	30.31	30.46	30.36	-0.39%	5,048,523
Jan 7, 2026	30.28	30.89	30.08	30.58	30.48	0.92%	6,514,647
Jan 6, 2026	30.21	30.84	29.93	30.30	30.20	0.70%	7,941,386
Jan 5, 2026	28.52	30.30	28.42	30.09	29.99	6.14%	12,944,540
Dec 31, 2025	28.19	28.64	28.11	28.35	28.26	0.53%	4,470,441
Dec 30, 2025	28.23	28.55	28.11	28.20	28.11	-0.11%	4,618,900
Dec 29, 2025	29.23	29.27	28.18	28.23	28.14	-3.42%	8,138,311
Dec 26, 2025	29.70	29.72	29.06	29.23	29.13	-1.52%	4,451,545
Dec 25, 2025	29.48	29.80	29.18	29.68	29.58	0.71%	3,526,711
Dec 24, 2025	29.26	29.72	29.15	29.47	29.37	0.24%	5,592,449
Dec 23, 2025	29.19	29.46	28.64	29.40	29.30	0.68%	5,607,975
Dec 22, 2025	29.24	29.62	28.98	29.20	29.10	0.31%	4,571,881
Dec 19, 2025	28.79	29.59	28.79	29.11	29.01	1.11%	3,453,557
Dec 18, 2025	28.92	29.23	28.72	28.79	28.70	-0.79%	3,097,396
Dec 17, 2025	28.88	29.18	28.42	29.02	28.93	0.48%	4,120,904
Dec 16, 2025	29.55	29.61	28.71	28.88	28.79	-2.47%	4,610,500
Dec 15, 2025	29.70	30.42	29.07	29.61	29.51	-1.27%	4,685,325
Dec 12, 2025	29.81	30.05	29.66	29.99	29.89	0.94%	5,991,356
Dec 11, 2025	30.25	30.45	29.65	29.71	29.61	-1.33%	4,750,713
Dec 10, 2025	30.09	30.35	29.88	30.11	30.01	0.10%	2,749,100