SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	65.02	65.67	64.90	65.26	65.26	-2.01%	9,597,657
Mar 18, 2026	66.00	66.80	65.55	66.60	66.60	1.73%	9,381,728
Mar 17, 2026	67.67	67.88	65.41	65.47	65.47	-2.44%	9,438,962
Mar 16, 2026	66.81	67.16	65.66	67.11	67.11	0.18%	10,163,080
Mar 13, 2026	68.50	68.58	66.86	66.99	66.99	-3.47%	13,712,590
Mar 12, 2026	69.30	70.97	69.00	69.40	69.40	0.03%	14,307,650
Mar 11, 2026	70.18	70.44	69.22	69.38	69.38	-1.94%	15,539,679
Mar 10, 2026	72.00	73.32	69.62	70.75	70.75	0.20%	24,790,500
Mar 9, 2026	67.20	71.57	66.56	70.61	70.61	6.15%	30,579,690
Mar 6, 2026	66.20	67.00	65.91	66.52	66.52	0.48%	9,121,089
Mar 5, 2026	66.77	67.20	65.77	66.20	66.20	1.38%	10,238,000
Mar 4, 2026	65.04	66.76	64.87	65.30	65.30	-0.61%	11,063,520
Mar 3, 2026	69.99	70.50	65.59	65.70	65.70	-5.79%	19,158,100
Mar 2, 2026	71.16	71.41	68.94	69.74	69.74	-4.47%	20,074,350
Feb 27, 2026	72.00	73.77	71.75	73.00	73.00	0.65%	13,121,520
Feb 26, 2026	72.40	73.08	71.87	72.53	72.53	0.23%	11,901,150
Feb 25, 2026	72.19	72.94	71.71	72.36	72.36	0.26%	11,438,460
Feb 24, 2026	75.30	75.38	71.89	72.17	72.17	-2.21%	15,661,128
Feb 13, 2026	73.87	75.39	73.60	73.80	73.80	-1.06%	13,209,780
Feb 12, 2026	72.85	74.90	72.50	74.59	74.59	3.22%	16,826,030
Feb 11, 2026	72.40	73.30	72.19	72.26	72.26	-0.51%	9,056,207
Feb 10, 2026	73.40	73.70	72.08	72.63	72.63	-0.04%	14,591,720
Feb 9, 2026	72.24	72.87	71.60	72.66	72.66	2.29%	13,268,313
Feb 6, 2026	70.46	71.98	69.51	71.03	71.03	0.64%	12,552,540
Feb 5, 2026	71.49	71.76	70.21	70.58	70.58	-2.18%	10,486,020
Feb 4, 2026	72.51	73.20	70.95	72.15	72.15	-1.03%	12,031,890
Feb 3, 2026	73.50	73.62	71.66	72.90	72.90	1.25%	13,808,210
Feb 2, 2026	74.50	75.46	71.90	72.00	72.00	-4.33%	17,714,560
Jan 30, 2026	75.82	76.60	74.22	75.26	75.26	-1.75%	18,104,760
Jan 29, 2026	77.08	80.30	75.75	76.60	76.60	-1.17%	22,266,100
Jan 28, 2026	79.09	79.30	77.17	77.51	77.51	-2.03%	15,716,760
Jan 27, 2026	77.80	79.82	76.58	79.12	79.12	1.62%	17,071,000
Jan 26, 2026	80.76	80.99	76.58	77.86	77.86	-3.59%	20,480,750
Jan 23, 2026	77.80	81.17	77.60	80.76	80.76	3.98%	23,111,310
Jan 22, 2026	77.80	79.05	77.20	77.67	77.67	0.78%	15,921,590
Jan 21, 2026	76.05	78.46	76.03	77.07	77.07	0.12%	16,874,446
Jan 20, 2026	78.50	79.48	76.19	76.98	76.98	-1.59%	20,591,466
Jan 19, 2026	81.60	82.50	78.10	78.22	78.22	-5.33%	37,152,501
Jan 16, 2026	84.50	87.00	82.54	82.62	82.62	-1.89%	32,603,357
Jan 15, 2026	83.67	85.88	83.00	84.21	84.21	1.10%	32,842,090
Jan 14, 2026	83.73	88.48	82.00	83.29	83.29	-0.53%	55,759,778
Jan 13, 2026	88.50	89.47	82.58	83.73	83.73	-1.51%	54,924,723
Jan 12, 2026	76.55	85.01	76.42	85.01	85.01	13.47%	54,787,310
Jan 9, 2026	72.19	75.67	72.09	74.92	74.92	3.68%	30,202,780
Jan 8, 2026	71.92	73.33	71.71	72.26	72.26	-0.96%	20,445,306
Jan 7, 2026	73.83	74.55	71.61	72.96	72.96	-0.03%	28,715,722
Jan 6, 2026	70.96	74.37	70.28	72.98	72.98	4.24%	34,867,826
Jan 5, 2026	68.19	70.18	67.60	70.01	70.01	3.72%	24,226,320
Dec 31, 2025	67.00	68.00	66.70	67.50	67.50	1.06%	14,002,070
Dec 30, 2025	65.50	67.12	65.50	66.79	66.79	1.47%	12,485,550