SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.80	31.80	29.80	31.49	31.49	4.97%	4,469,454
Mar 5, 2026	30.62	30.68	29.90	30.00	30.00	-0.17%	3,354,014
Mar 4, 2026	30.18	30.68	29.80	30.05	30.05	-2.24%	4,182,791
Mar 3, 2026	32.88	33.10	30.42	30.74	30.74	-6.48%	6,472,600
Mar 2, 2026	32.59	33.17	31.88	32.87	32.87	-0.69%	4,820,200
Feb 27, 2026	32.98	33.25	32.43	33.10	33.10	-0.12%	3,954,900
Feb 26, 2026	34.20	34.70	32.82	33.14	33.14	-2.64%	6,506,000
Feb 25, 2026	34.22	34.49	33.60	34.04	34.04	-0.79%	3,987,000
Feb 24, 2026	33.90	34.68	33.50	34.31	34.31	2.05%	4,988,300
Feb 13, 2026	34.07	34.94	33.52	33.62	33.62	-1.29%	5,511,900
Feb 12, 2026	34.69	34.99	33.88	34.06	34.06	-2.27%	4,733,600
Feb 11, 2026	34.00	35.40	34.00	34.85	34.85	1.40%	5,717,200
Feb 10, 2026	34.48	34.78	33.59	34.37	34.37	1.60%	6,856,700
Feb 9, 2026	34.38	34.77	33.41	33.83	33.83	-0.70%	4,896,200
Feb 6, 2026	33.36	34.60	33.27	34.07	34.07	1.22%	4,958,600
Feb 5, 2026	33.36	34.39	33.23	33.66	33.66	0.03%	4,647,500
Feb 4, 2026	34.20	34.42	32.85	33.65	33.65	-2.15%	7,309,800
Feb 3, 2026	31.87	34.97	31.80	34.39	34.39	9.56%	10,982,300
Feb 2, 2026	32.50	32.92	31.39	31.39	31.39	-3.39%	4,641,600
Jan 30, 2026	33.03	33.25	32.41	32.49	32.49	-2.58%	4,352,700
Jan 29, 2026	32.49	34.10	32.01	33.35	33.35	1.68%	7,060,050
Jan 28, 2026	32.61	34.00	32.61	32.80	32.80	0.37%	5,791,200
Jan 27, 2026	33.10	33.48	31.75	32.68	32.68	-1.06%	4,984,900
Jan 26, 2026	32.78	33.13	32.10	33.03	33.03	0.70%	5,867,492
Jan 23, 2026	33.72	34.10	32.75	32.80	32.80	-2.73%	6,338,800
Jan 22, 2026	33.26	34.59	33.02	33.72	33.72	1.38%	5,233,200
Jan 21, 2026	33.61	34.12	33.15	33.26	33.26	-1.10%	5,630,058
Jan 20, 2026	34.49	35.28	33.38	33.63	33.63	-3.03%	6,658,696
Jan 19, 2026	35.50	35.50	33.25	34.68	34.68	-3.77%	11,840,340
Jan 16, 2026	34.58	36.99	34.01	36.04	36.04	4.22%	13,869,700
Jan 15, 2026	33.36	35.37	33.19	34.58	34.58	2.13%	10,902,500
Jan 14, 2026	32.97	35.17	32.97	33.86	33.86	0.89%	14,418,980
Jan 13, 2026	33.16	35.00	31.58	33.56	33.56	0.18%	14,757,880
Jan 12, 2026	32.37	33.64	31.81	33.50	33.50	3.52%	14,651,786
Jan 9, 2026	31.15	32.40	30.80	32.36	32.36	3.39%	14,162,140
Jan 8, 2026	33.50	34.32	31.25	31.30	31.30	-9.64%	21,182,260
Jan 7, 2026	31.14	35.99	31.14	34.64	34.64	13.46%	24,366,250
Jan 6, 2026	29.60	30.61	29.50	30.53	30.53	2.04%	10,084,660
Jan 5, 2026	28.90	30.87	28.88	29.92	29.92	4.25%	10,295,100
Dec 31, 2025	27.74	28.90	27.74	28.70	28.70	2.76%	7,331,358
Dec 30, 2025	27.27	28.35	27.27	27.93	27.93	1.82%	5,965,101
Dec 29, 2025	26.85	27.97	26.80	27.43	27.43	1.40%	4,746,600
Dec 26, 2025	27.80	28.30	26.86	27.05	27.05	-3.15%	7,014,638
Dec 25, 2025	27.60	28.27	27.31	27.93	27.93	1.05%	5,153,300
Dec 24, 2025	27.66	27.70	27.00	27.64	27.64	-0.07%	3,487,700
Dec 23, 2025	28.28	28.28	27.31	27.66	27.66	-2.78%	6,136,556
Dec 22, 2025	27.87	28.90	27.25	28.45	28.45	1.83%	7,742,200
Dec 19, 2025	27.06	28.10	26.90	27.94	27.94	3.33%	5,401,096
Dec 18, 2025	27.32	27.88	27.02	27.04	27.04	-1.60%	3,703,900
Dec 17, 2025	27.39	27.64	26.60	27.48	27.48	0.11%	4,012,200