SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.65	30.20	27.53	29.34	29.34	6.81%	19,375,860
Mar 5, 2026	26.92	27.72	26.90	27.47	27.47	4.01%	8,832,480
Mar 4, 2026	25.59	26.91	25.37	26.41	26.41	1.85%	8,387,551
Mar 3, 2026	28.42	28.66	25.93	25.93	25.93	-9.11%	12,995,370
Mar 2, 2026	28.01	29.06	27.87	28.53	28.53	-0.42%	9,816,510
Feb 27, 2026	28.57	28.67	28.07	28.65	28.65	-0.66%	7,842,820
Feb 26, 2026	28.21	28.94	28.06	28.84	28.84	2.12%	8,254,580
Feb 25, 2026	27.96	28.35	27.96	28.24	28.24	0.57%	4,704,610
Feb 24, 2026	27.88	28.33	27.57	28.08	28.08	1.85%	5,000,300
Feb 13, 2026	28.25	28.31	27.56	27.57	27.57	-2.82%	6,354,520
Feb 12, 2026	27.29	28.59	27.29	28.37	28.37	4.34%	11,243,520
Feb 11, 2026	27.51	28.08	27.16	27.19	27.19	-1.16%	5,399,512
Feb 10, 2026	27.84	28.08	27.46	27.51	27.51	-1.36%	4,574,892
Feb 9, 2026	27.77	28.00	27.55	27.89	27.89	1.97%	6,065,000
Feb 6, 2026	27.00	27.92	26.71	27.35	27.35	0.48%	7,678,641
Feb 5, 2026	27.69	28.54	27.06	27.22	27.22	-0.69%	11,198,340
Feb 4, 2026	27.88	28.17	27.01	27.41	27.41	-2.14%	5,857,300
Feb 3, 2026	26.90	28.10	26.80	28.01	28.01	5.42%	11,028,280
Feb 2, 2026	27.37	27.62	26.54	26.57	26.57	-3.14%	7,093,883
Jan 30, 2026	27.10	27.86	26.80	27.43	27.43	-0.25%	8,022,927
Jan 29, 2026	27.86	28.47	27.22	27.50	27.50	-0.97%	11,270,120
Jan 28, 2026	27.65	28.35	27.40	27.77	27.77	-0.50%	7,729,540
Jan 27, 2026	27.83	28.09	26.60	27.91	27.91	-0.64%	8,920,700
Jan 26, 2026	28.37	29.08	27.49	28.09	28.09	-0.74%	9,567,730
Jan 23, 2026	28.61	28.86	28.20	28.30	28.30	-1.97%	10,535,070
Jan 22, 2026	29.35	29.39	28.53	28.87	28.87	-2.24%	12,198,780
Jan 21, 2026	27.76	29.80	27.35	29.53	29.53	5.24%	18,353,920
Jan 20, 2026	28.91	29.15	27.76	28.06	28.06	-2.57%	9,809,001
Jan 19, 2026	27.62	29.10	27.50	28.80	28.80	3.86%	13,196,600
Jan 16, 2026	28.39	28.64	27.59	27.73	27.73	-0.61%	7,910,301
Jan 15, 2026	28.09	28.22	27.56	27.90	27.90	-1.48%	8,118,200
Jan 14, 2026	27.96	29.13	27.84	28.32	28.32	0.96%	15,994,760
Jan 13, 2026	28.44	28.95	27.61	28.05	28.05	-2.26%	16,026,750
Jan 12, 2026	29.90	29.90	28.13	28.70	28.70	1.66%	18,699,280
Jan 9, 2026	26.91	28.73	26.91	28.23	28.23	5.81%	17,086,570
Jan 8, 2026	26.52	26.96	26.17	26.68	26.68	0.34%	8,745,650
Jan 7, 2026	26.19	26.69	26.03	26.59	26.59	1.37%	8,866,580
Jan 6, 2026	26.00	26.70	25.90	26.23	26.23	0.34%	9,447,362
Jan 5, 2026	25.21	26.14	25.18	26.14	26.14	4.02%	8,012,290
Dec 31, 2025	25.17	25.63	25.04	25.13	25.13	0.24%	7,722,990
Dec 30, 2025	25.50	25.90	25.01	25.07	25.07	-1.88%	9,910,200
Dec 29, 2025	26.30	26.32	25.41	25.55	25.55	-2.85%	9,539,080
Dec 26, 2025	26.94	26.98	26.10	26.30	26.30	-2.34%	13,615,090
Dec 25, 2025	27.80	27.95	26.81	26.93	26.93	-4.50%	13,523,000
Dec 24, 2025	25.87	28.43	25.67	28.20	28.20	9.30%	19,896,210
Dec 23, 2025	25.43	25.97	25.15	25.80	25.80	1.18%	4,737,650
Dec 22, 2025	25.35	25.76	25.27	25.50	25.50	0.63%	4,162,050
Dec 19, 2025	24.93	25.80	24.86	25.34	25.34	2.01%	5,789,550
Dec 18, 2025	25.11	25.15	24.76	24.84	24.84	-2.05%	3,787,300
Dec 17, 2025	24.58	25.42	24.30	25.36	25.36	2.80%	6,084,300