SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	65.88	66.66	65.54	65.82	65.82	-0.08%	9,043,697
Dec 26, 2025	66.16	67.17	65.75	65.87	65.87	-0.80%	10,118,860
Dec 25, 2025	66.05	66.81	65.61	66.40	66.40	0.15%	10,013,320
Dec 24, 2025	66.00	66.96	66.00	66.30	66.30	0.73%	9,403,087
Dec 23, 2025	66.40	66.84	65.68	65.82	65.82	-1.38%	10,693,310
Dec 22, 2025	66.60	68.30	66.41	66.74	66.74	1.26%	18,244,160
Dec 19, 2025	64.45	66.50	64.40	65.91	65.91	2.71%	17,866,720
Dec 18, 2025	64.04	64.96	64.04	64.17	64.17	-0.83%	9,569,921
Dec 17, 2025	63.01	64.78	62.84	64.71	64.71	2.18%	15,016,330
Dec 16, 2025	64.63	65.18	63.10	63.33	63.33	0.59%	14,843,230
Dec 15, 2025	63.74	64.09	62.90	62.96	62.96	-1.78%	8,628,150
Dec 12, 2025	62.49	64.47	62.23	64.10	64.10	2.81%	13,202,650
Dec 11, 2025	63.72	63.98	62.35	62.35	62.35	-2.17%	9,031,113
Dec 10, 2025	63.95	64.05	63.06	63.73	63.73	-0.86%	10,197,630
Dec 9, 2025	65.40	65.86	64.00	64.28	64.28	-1.98%	13,263,001