SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	123.02	132.50	122.81	130.02	130.02	5.21%	64,819,690
Feb 25, 2026	103.00	124.63	102.00	123.58	123.58	18.99%	77,865,900
Feb 24, 2026	99.00	105.70	98.46	103.86	103.86	8.27%	42,023,240
Feb 13, 2026	99.42	99.90	95.81	95.93	95.93	-4.47%	23,580,471
Feb 12, 2026	99.00	101.88	97.30	100.42	100.42	1.43%	32,302,470
Feb 11, 2026	96.91	104.60	96.91	99.00	99.00	3.29%	41,150,180
Feb 10, 2026	93.87	99.29	92.90	95.85	95.85	1.65%	30,495,280
Feb 9, 2026	88.86	94.94	87.88	94.29	94.29	8.23%	30,209,260
Feb 6, 2026	88.01	89.55	84.56	87.12	87.12	-2.87%	19,501,840
Feb 5, 2026	93.50	93.50	89.69	89.69	89.69	-5.83%	23,886,300
Feb 4, 2026	93.95	96.01	92.38	95.24	95.24	0.35%	23,126,640
Feb 3, 2026	93.00	95.31	89.68	94.91	94.91	3.16%	25,688,360
Feb 2, 2026	96.31	99.69	92.00	92.00	92.00	-4.23%	19,770,890
Jan 30, 2026	93.13	97.52	90.96	96.06	96.06	2.32%	22,642,750
Jan 29, 2026	96.55	98.20	93.78	93.88	93.88	-4.43%	23,560,110
Jan 28, 2026	96.08	99.30	93.07	98.23	98.23	2.75%	33,910,970
Jan 27, 2026	92.25	96.48	90.58	95.60	95.60	2.96%	27,545,473
Jan 26, 2026	92.02	95.16	92.01	92.85	92.85	-0.15%	19,158,230
Jan 23, 2026	96.00	96.50	92.59	92.99	92.99	-2.27%	21,081,470
Jan 22, 2026	94.55	96.91	92.93	95.15	95.15	0.63%	21,333,350
Jan 21, 2026	90.92	95.00	90.30	94.55	94.55	3.67%	21,245,520
Jan 20, 2026	98.79	98.79	90.20	91.20	91.20	-7.74%	34,142,220
Jan 19, 2026	95.98	100.67	95.27	98.85	98.85	2.54%	29,538,920
Jan 16, 2026	94.00	97.90	93.00	96.40	96.40	-1.08%	37,254,591
Jan 15, 2026	97.04	99.93	94.16	97.45	97.45	3.78%	38,826,869
Jan 14, 2026	90.85	95.15	90.85	93.90	93.90	3.37%	28,953,320
Jan 13, 2026	93.45	96.00	90.58	90.84	90.84	-3.80%	29,102,961
Jan 12, 2026	94.23	95.48	93.25	94.43	94.43	-1.25%	27,781,822
Jan 9, 2026	94.62	97.30	92.90	95.63	95.63	1.04%	31,581,440
Jan 8, 2026	96.22	97.77	93.80	94.65	94.65	-3.27%	36,791,450
Jan 7, 2026	96.82	99.83	90.53	97.85	97.85	-2.72%	46,301,510
Jan 6, 2026	103.62	107.00	99.00	100.59	100.59	-1.94%	33,424,080
Jan 5, 2026	102.00	103.00	98.52	102.58	102.58	2.27%	29,786,800
Dec 31, 2025	105.19	105.34	99.89	100.30	100.30	-3.84%	33,840,670
Dec 30, 2025	106.28	111.50	103.78	104.30	104.30	-3.08%	35,131,250
Dec 29, 2025	106.98	109.29	103.00	107.62	107.62	3.27%	34,735,114
Dec 26, 2025	105.10	106.65	103.01	104.21	104.21	-0.67%	29,801,080
Dec 25, 2025	108.03	108.95	104.18	104.91	104.91	-3.71%	32,062,970
Dec 24, 2025	104.39	113.05	102.30	108.95	108.95	5.57%	46,436,040
Dec 23, 2025	97.00	106.66	96.50	103.20	103.20	6.13%	45,962,126
Dec 22, 2025	90.78	99.90	90.08	97.24	97.24	9.04%	42,735,891
Dec 19, 2025	93.57	93.87	89.03	89.18	89.18	-3.28%	28,331,670
Dec 18, 2025	94.90	96.56	92.18	92.20	92.20	-4.75%	35,661,300
Dec 17, 2025	90.86	97.49	90.86	96.80	96.80	4.65%	47,671,830
Dec 16, 2025	92.91	93.79	88.22	92.50	92.50	0.76%	47,754,770
Dec 15, 2025	83.70	94.99	82.21	91.80	91.80	8.52%	47,881,770
Dec 12, 2025	86.14	86.66	82.66	84.59	84.59	-2.73%	29,241,721
Dec 11, 2025	91.80	92.80	86.86	86.96	86.96	-3.37%	33,899,283
Dec 10, 2025	84.80	91.00	81.96	89.99	89.99	7.08%	47,503,350
Dec 9, 2025	82.01	86.49	82.01	84.04	84.04	3.00%	28,947,550