SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.69	42.65	41.43	41.97	41.97	0.17%	1,921,320
Mar 5, 2026	43.00	43.00	41.50	41.90	41.90	0.92%	2,774,060
Mar 4, 2026	41.05	42.50	40.50	41.52	41.52	-0.05%	3,103,580
Mar 3, 2026	45.46	46.16	41.53	41.54	41.54	-8.52%	5,814,236
Mar 2, 2026	45.31	46.67	45.15	45.41	45.41	-2.91%	3,741,512
Feb 27, 2026	47.00	47.00	46.06	46.77	46.77	-2.09%	4,092,328
Feb 26, 2026	45.31	48.28	44.90	47.77	47.77	5.43%	5,334,124
Feb 25, 2026	46.50	46.75	44.90	45.31	45.31	-1.52%	3,671,718
Feb 24, 2026	46.57	49.28	45.83	46.01	46.01	1.61%	6,875,400
Feb 13, 2026	43.79	46.95	42.92	45.28	45.28	3.17%	5,675,912
Feb 12, 2026	42.61	44.93	42.60	43.89	43.89	3.00%	3,993,728
Feb 11, 2026	42.85	43.19	42.47	42.61	42.61	-0.98%	2,020,600
Feb 10, 2026	43.94	44.16	42.80	43.03	43.03	-2.07%	2,758,754
Feb 9, 2026	45.45	46.00	43.78	43.94	43.94	-2.09%	4,319,380
Feb 6, 2026	43.68	45.78	43.60	44.88	44.88	1.72%	5,434,632
Feb 5, 2026	44.00	45.05	43.47	44.12	44.12	-1.28%	3,517,036
Feb 4, 2026	45.80	45.88	43.80	44.69	44.69	-0.67%	4,061,840
Feb 3, 2026	39.79	45.73	39.73	44.99	44.99	13.90%	8,625,397
Feb 2, 2026	40.50	41.00	39.50	39.50	39.50	-1.99%	3,168,584
Jan 30, 2026	40.02	40.77	38.40	40.30	40.30	-0.25%	4,486,238
Jan 29, 2026	41.53	43.10	40.12	40.40	40.40	-2.58%	4,694,688
Jan 28, 2026	44.24	44.24	41.30	41.47	41.47	-7.27%	5,895,896
Jan 27, 2026	44.20	45.01	43.10	44.72	44.72	0.38%	5,255,888
Jan 26, 2026	44.11	45.01	43.02	44.55	44.55	1.00%	6,696,748
Jan 23, 2026	40.07	44.78	40.00	44.11	44.11	10.11%	8,631,138
Jan 22, 2026	41.02	41.36	39.84	40.06	40.06	0.38%	3,113,948
Jan 21, 2026	39.00	40.36	38.90	39.91	39.91	-0.08%	3,052,679
Jan 20, 2026	41.30	41.42	39.47	39.94	39.94	-3.11%	4,215,729
Jan 19, 2026	40.50	42.33	40.50	41.22	41.22	0.27%	4,920,044
Jan 16, 2026	39.93	41.38	39.51	41.11	41.11	2.93%	5,504,731
Jan 15, 2026	40.66	40.66	39.34	39.94	39.94	-2.75%	5,412,331
Jan 14, 2026	39.48	42.99	39.48	41.07	41.07	4.58%	9,292,709
Jan 13, 2026	40.96	41.04	39.25	39.27	39.27	-4.22%	6,389,541
Jan 12, 2026	39.21	41.30	38.90	41.00	41.00	5.48%	9,492,152
Jan 9, 2026	39.46	39.70	38.55	38.87	38.87	-2.90%	8,562,026
Jan 8, 2026	36.69	43.20	36.15	40.03	40.03	10.83%	11,646,940
Jan 7, 2026	36.18	36.65	35.85	36.12	36.12	0.33%	2,973,124
Jan 6, 2026	36.54	36.77	35.73	36.00	36.00	-1.48%	3,391,520
Jan 5, 2026	36.53	36.93	35.80	36.54	36.54	-0.98%	4,241,252
Dec 31, 2025	36.75	37.18	36.47	36.90	36.90	0.24%	5,181,066
Dec 30, 2025	35.72	37.17	35.58	36.81	36.81	1.57%	4,942,740
Dec 29, 2025	34.90	36.50	34.65	36.24	36.24	3.75%	5,548,992
Dec 26, 2025	35.23	36.65	34.80	34.93	34.93	-0.46%	4,524,703
Dec 25, 2025	33.73	35.11	33.47	35.09	35.09	3.82%	3,619,127
Dec 24, 2025	33.28	34.08	33.20	33.80	33.80	1.68%	2,136,088
Dec 23, 2025	33.38	34.09	32.99	33.24	33.24	-0.57%	2,211,175
Dec 22, 2025	33.00	33.88	33.00	33.43	33.43	1.30%	2,050,876
Dec 19, 2025	33.09	33.70	32.78	33.00	33.00	-	2,351,368
Dec 18, 2025	32.56	33.68	32.54	33.00	33.00	0.09%	2,735,412
Dec 17, 2025	33.98	34.20	31.96	32.97	32.97	-1.82%	4,143,020