SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.19	19.48	19.16	19.46	19.46	1.20%	3,758,687
Mar 5, 2026	19.36	19.41	19.15	19.23	19.23	0.58%	3,973,000
Mar 4, 2026	19.35	19.60	19.09	19.12	19.12	-2.10%	6,589,788
Mar 3, 2026	19.82	19.97	19.52	19.53	19.53	-1.36%	5,942,344
Mar 2, 2026	20.10	20.13	19.74	19.80	19.80	-2.46%	7,566,330
Feb 27, 2026	20.12	20.31	20.12	20.30	20.30	0.64%	3,505,022
Feb 26, 2026	20.31	20.34	20.17	20.17	20.17	-0.93%	4,802,000
Feb 25, 2026	20.25	20.38	20.18	20.36	20.36	0.64%	6,130,237
Feb 24, 2026	20.26	20.32	20.05	20.23	20.23	0.55%	4,447,376
Feb 13, 2026	20.32	20.36	20.11	20.12	20.12	-0.69%	5,476,180
Feb 12, 2026	20.47	20.47	20.21	20.26	20.26	-1.03%	5,197,036
Feb 11, 2026	20.56	20.66	20.46	20.47	20.47	-0.58%	4,471,340
Feb 10, 2026	20.72	20.72	20.54	20.59	20.59	-0.77%	5,026,614
Feb 9, 2026	20.82	20.85	20.63	20.75	20.75	0.68%	7,265,617
Feb 6, 2026	20.69	20.81	20.60	20.61	20.61	-0.19%	7,042,958
Feb 5, 2026	20.70	20.76	20.52	20.65	20.65	-0.91%	6,803,314
Feb 4, 2026	20.52	20.92	20.32	20.84	20.84	0.92%	10,685,150
Feb 3, 2026	20.60	20.73	20.39	20.65	20.65	0.63%	9,296,664
Feb 2, 2026	20.95	21.00	20.51	20.52	20.52	-4.29%	15,679,860
Jan 30, 2026	21.80	22.09	21.22	21.44	21.44	-1.74%	16,735,450
Jan 29, 2026	22.13	22.50	21.70	21.82	21.82	-3.75%	25,733,500
Jan 28, 2026	23.83	23.96	22.63	22.67	22.67	-8.29%	40,261,160
Jan 27, 2026	25.00	25.08	23.20	24.72	24.72	-3.29%	57,938,670
Jan 26, 2026	24.00	26.29	23.37	25.56	25.56	16.23%	68,822,090
Jan 23, 2026	21.77	22.01	21.48	21.99	21.99	2.61%	10,088,390
Jan 22, 2026	21.71	21.76	21.40	21.43	21.43	-1.56%	7,573,431
Jan 21, 2026	21.78	22.36	21.66	21.77	21.77	-0.27%	9,759,563
Jan 20, 2026	22.03	22.52	21.71	21.83	21.83	-0.32%	10,624,710
Jan 19, 2026	21.90	22.22	21.69	21.90	21.90	-0.59%	9,545,816
Jan 16, 2026	21.58	22.90	20.91	22.03	22.03	1.80%	22,697,224
Jan 15, 2026	21.61	22.02	21.30	21.64	21.64	1.12%	9,960,557
Jan 14, 2026	20.91	22.20	20.87	21.40	21.40	2.34%	22,103,200
Jan 13, 2026	20.82	21.31	20.82	20.91	20.91	0.29%	11,492,340
Jan 12, 2026	20.21	20.92	20.20	20.85	20.85	2.11%	9,813,258
Jan 9, 2026	20.20	20.45	20.17	20.42	20.42	1.24%	5,414,510
Jan 8, 2026	19.99	20.21	19.97	20.17	20.17	0.85%	3,818,128
Jan 7, 2026	20.19	20.25	19.95	20.00	20.00	-0.84%	3,923,204
Jan 6, 2026	20.20	20.31	20.06	20.17	20.17	-	4,665,686
Jan 5, 2026	19.75	20.17	19.75	20.17	20.17	2.13%	5,380,985
Dec 31, 2025	19.72	19.89	19.67	19.75	19.75	1.07%	3,856,409
Dec 30, 2025	19.51	19.63	19.45	19.54	19.54	-0.46%	2,593,379
Dec 29, 2025	19.76	19.78	19.61	19.63	19.63	-0.61%	3,038,179
Dec 26, 2025	19.84	19.86	19.71	19.75	19.75	-0.20%	3,150,018
Dec 25, 2025	19.85	19.89	19.71	19.79	19.79	-0.30%	2,876,391
Dec 24, 2025	19.73	19.85	19.68	19.85	19.85	0.61%	2,175,218
Dec 23, 2025	19.88	19.91	19.70	19.73	19.73	-0.75%	2,762,420
Dec 22, 2025	20.07	20.16	19.86	19.88	19.88	-0.95%	3,648,409
Dec 19, 2025	20.00	20.14	19.94	20.07	20.07	0.60%	2,083,214
Dec 18, 2025	19.90	20.04	19.81	19.95	19.95	0.25%	2,255,287
Dec 17, 2025	19.72	19.95	19.63	19.90	19.90	0.91%	2,414,535