SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.65	22.09	21.12	21.89	21.89	0.64%	7,687,324
Mar 5, 2026	21.24	22.37	21.24	21.75	21.75	4.57%	10,835,970
Mar 4, 2026	20.60	21.26	20.60	20.80	20.80	-1.00%	5,600,400
Mar 3, 2026	21.78	22.35	20.89	21.01	21.01	-3.49%	8,639,756
Mar 2, 2026	21.99	22.36	21.47	21.77	21.77	-3.12%	9,911,300
Feb 27, 2026	22.43	22.82	22.07	22.47	22.47	-1.58%	8,990,502
Feb 26, 2026	21.58	23.29	21.47	22.83	22.83	5.65%	17,480,200
Feb 25, 2026	21.13	21.79	21.08	21.61	21.61	1.93%	5,983,300
Feb 24, 2026	20.99	21.49	20.75	21.20	21.20	1.78%	4,891,700
Feb 13, 2026	20.90	21.14	20.79	20.83	20.83	-0.71%	3,063,800
Feb 12, 2026	20.81	21.24	20.78	20.98	20.98	0.82%	3,611,800
Feb 11, 2026	20.72	21.03	20.56	20.81	20.81	-0.05%	3,018,199
Feb 10, 2026	20.84	21.08	20.50	20.82	20.82	-0.10%	3,646,800
Feb 9, 2026	20.52	20.97	20.41	20.84	20.84	3.27%	5,052,200
Feb 6, 2026	20.24	20.82	20.00	20.18	20.18	-1.18%	6,254,400
Feb 5, 2026	21.05	21.05	20.28	20.42	20.42	-2.90%	3,871,000
Feb 4, 2026	21.17	21.19	20.79	21.03	21.03	-0.85%	3,617,900
Feb 3, 2026	20.84	21.25	20.80	21.21	21.21	3.01%	4,757,048
Feb 2, 2026	21.02	21.29	20.55	20.59	20.59	-2.83%	4,340,926
Jan 30, 2026	20.99	21.36	20.45	21.19	21.19	0.86%	6,550,500
Jan 29, 2026	21.85	21.97	20.96	21.01	21.01	-4.28%	7,682,800
Jan 28, 2026	22.50	22.60	21.91	21.95	21.95	-2.83%	6,947,562
Jan 27, 2026	22.22	22.89	22.05	22.59	22.59	0.98%	8,695,162
Jan 26, 2026	22.65	22.65	21.81	22.37	22.37	-3.16%	9,985,808
Jan 23, 2026	22.69	23.38	22.39	23.10	22.69	1.81%	10,526,960
Jan 22, 2026	23.35	23.58	22.55	22.69	22.29	-2.62%	11,048,200
Jan 21, 2026	22.55	23.60	22.40	23.30	22.89	3.33%	15,480,100
Jan 20, 2026	22.70	22.99	22.18	22.55	22.15	-0.62%	10,691,300
Jan 19, 2026	22.80	23.07	22.25	22.69	22.29	1.02%	15,978,060
Jan 16, 2026	21.86	22.80	21.28	22.46	22.06	3.98%	17,118,910
Jan 15, 2026	21.22	21.77	21.02	21.60	21.22	1.41%	8,816,500
Jan 14, 2026	21.00	21.68	20.86	21.30	20.92	1.91%	10,688,200
Jan 13, 2026	21.68	21.68	20.90	20.90	20.53	-3.64%	9,500,000
Jan 12, 2026	21.32	21.72	21.14	21.69	21.31	1.74%	10,495,600
Jan 9, 2026	20.88	21.36	20.78	21.32	20.94	2.55%	10,821,200
Jan 8, 2026	20.72	20.99	20.63	20.79	20.42	-0.10%	7,487,200
Jan 7, 2026	20.19	21.25	20.08	20.81	20.44	2.61%	12,834,600
Jan 6, 2026	20.38	20.60	20.15	20.28	19.92	0.60%	7,204,700
Jan 5, 2026	19.90	20.29	19.56	20.16	19.80	1.82%	7,936,100
Dec 31, 2025	20.12	20.21	19.78	19.80	19.45	-0.75%	6,538,300
Dec 30, 2025	20.01	20.15	19.91	19.95	19.60	-1.19%	5,127,502
Dec 29, 2025	19.91	20.46	19.72	20.19	19.83	0.95%	8,110,000
Dec 26, 2025	20.59	20.59	19.96	20.00	19.65	-2.91%	9,609,749
Dec 25, 2025	20.55	20.75	20.24	20.60	20.23	-1.10%	12,313,400
Dec 24, 2025	19.76	21.23	19.56	20.83	20.46	6.01%	20,358,130
Dec 23, 2025	18.94	20.20	18.90	19.65	19.30	3.69%	15,239,130
Dec 22, 2025	18.40	19.28	18.38	18.95	18.61	3.05%	8,605,000
Dec 19, 2025	18.60	18.67	18.33	18.39	18.06	-0.27%	4,265,300
Dec 18, 2025	18.30	18.93	18.15	18.44	18.11	-0.05%	6,329,100
Dec 17, 2025	17.95	18.50	17.76	18.45	18.12	2.79%	5,123,700