SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	71.63	74.50	71.63	74.31	-	2.68%	4,312,845
Mar 11, 2026	73.09	73.94	72.00	72.37	72.37	-1.38%	2,880,271
Mar 10, 2026	71.63	73.66	71.53	73.38	73.38	2.73%	4,478,683
Mar 9, 2026	72.81	73.07	69.80	71.43	71.43	-2.82%	4,946,708
Mar 6, 2026	74.21	74.93	72.23	73.50	73.50	-1.88%	3,373,525
Mar 5, 2026	75.99	77.10	74.00	74.91	74.91	-0.39%	6,359,009
Mar 4, 2026	74.15	77.20	74.15	75.20	75.20	-0.40%	6,741,175
Mar 3, 2026	74.70	77.50	73.77	75.50	75.50	1.79%	7,976,343
Mar 2, 2026	73.84	75.80	73.45	74.17	74.17	-0.72%	5,377,611
Feb 27, 2026	72.45	74.77	71.26	74.71	74.71	0.97%	5,768,441
Feb 26, 2026	70.99	74.59	70.71	73.99	73.99	6.41%	7,750,243
Feb 25, 2026	70.76	71.48	69.10	69.53	69.53	-0.53%	5,513,835
Feb 24, 2026	69.42	70.88	68.58	69.90	69.90	1.48%	3,507,496
Feb 13, 2026	70.39	70.49	68.75	68.88	68.88	-1.73%	3,313,111
Feb 12, 2026	68.96	71.18	68.15	70.09	70.09	1.18%	3,866,074
Feb 11, 2026	66.55	69.64	66.55	69.27	69.27	4.15%	4,320,059
Feb 10, 2026	67.15	67.30	66.21	66.51	66.51	-0.86%	2,185,402
Feb 9, 2026	67.70	67.70	66.43	67.09	67.09	0.81%	2,708,827
Feb 6, 2026	68.06	68.49	66.55	66.55	66.55	-2.53%	3,357,922
Feb 5, 2026	69.00	69.20	67.61	68.28	68.28	-1.12%	2,340,226
Feb 4, 2026	69.22	69.65	67.70	69.05	69.05	-0.07%	2,825,799
Feb 3, 2026	66.33	69.26	65.90	69.10	69.10	5.43%	5,417,834
Feb 2, 2026	66.58	67.80	65.16	65.54	65.54	-2.41%	5,938,255
Jan 30, 2026	68.01	69.24	65.27	67.16	67.16	-3.00%	6,405,540
Jan 29, 2026	70.81	71.66	69.00	69.24	69.24	-2.20%	4,930,001
Jan 28, 2026	70.20	71.50	69.26	70.80	70.80	0.73%	5,396,810
Jan 27, 2026	69.74	71.54	68.85	70.29	70.29	1.30%	7,700,874
Jan 26, 2026	70.70	71.79	68.81	69.39	69.39	-3.06%	10,165,320
Jan 23, 2026	72.81	73.47	71.31	71.58	71.58	-1.46%	6,077,042
Jan 22, 2026	72.19	73.58	71.70	72.64	72.64	1.21%	5,844,617
Jan 21, 2026	72.49	73.37	71.32	71.77	71.77	-1.68%	4,791,918
Jan 20, 2026	73.99	74.48	71.20	73.00	73.00	-0.68%	4,541,200
Jan 19, 2026	72.89	74.99	72.05	73.50	73.50	0.71%	5,559,721
Jan 16, 2026	72.73	76.80	72.27	72.98	72.98	1.94%	6,834,757
Jan 15, 2026	71.50	73.25	71.13	71.59	71.59	-0.29%	4,935,824
Jan 14, 2026	70.74	72.88	69.50	71.80	71.80	2.47%	8,112,519
Jan 13, 2026	72.00	72.14	68.71	70.07	70.07	-0.92%	5,836,426
Jan 12, 2026	68.00	71.95	68.00	70.72	70.72	5.68%	9,123,484
Jan 9, 2026	66.20	67.53	65.60	66.92	66.92	0.37%	4,486,817
Jan 8, 2026	68.30	68.68	66.05	66.67	66.67	-3.24%	5,294,837
Jan 7, 2026	64.97	70.88	64.59	68.90	68.90	6.02%	9,504,427
Jan 6, 2026	64.67	65.47	63.44	64.99	64.99	0.98%	5,364,494
Jan 5, 2026	61.98	64.64	61.97	64.36	64.36	4.23%	6,055,596
Dec 31, 2025	61.69	62.37	61.28	61.75	61.75	-0.10%	2,148,146
Dec 30, 2025	61.44	62.46	61.09	61.81	61.81	-0.29%	3,258,775
Dec 29, 2025	62.97	62.98	61.03	61.99	61.99	-0.50%	4,584,204
Dec 26, 2025	61.50	62.62	61.25	62.30	62.30	1.76%	3,769,479
Dec 25, 2025	61.03	61.63	60.35	61.22	61.22	-0.65%	2,913,050
Dec 24, 2025	60.88	62.12	60.03	61.62	61.62	1.05%	5,143,402
Dec 23, 2025	60.85	62.43	60.70	60.98	60.98	0.31%	4,055,794