SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.01	39.80	38.83	39.70	39.70	1.79%	1,693,535
Mar 5, 2026	39.76	39.88	38.91	39.00	39.00	0.03%	1,721,454
Mar 4, 2026	39.10	39.87	38.87	38.99	38.99	-0.99%	1,905,853
Mar 3, 2026	41.91	42.19	39.15	39.38	39.38	-6.01%	3,745,298
Mar 2, 2026	42.81	43.46	41.88	41.90	41.90	-4.12%	3,436,503
Feb 27, 2026	43.00	43.86	42.68	43.70	43.70	1.06%	2,460,672
Feb 26, 2026	42.54	43.35	42.15	43.24	43.24	1.57%	2,690,780
Feb 25, 2026	42.40	42.75	42.15	42.57	42.57	0.33%	2,171,805
Feb 24, 2026	43.39	43.65	42.10	42.43	42.43	-0.86%	2,082,088
Feb 13, 2026	43.03	43.30	42.78	42.80	42.80	-0.26%	1,753,110
Feb 12, 2026	42.98	43.50	42.60	42.91	42.91	-0.56%	1,992,396
Feb 11, 2026	43.58	43.60	42.89	43.15	43.15	-1.39%	2,332,994
Feb 10, 2026	43.40	44.68	43.11	43.76	43.76	0.85%	3,231,637
Feb 9, 2026	42.70	43.64	42.62	43.39	43.39	2.82%	2,740,848
Feb 6, 2026	41.80	43.28	41.55	42.20	42.20	0.67%	3,003,225
Feb 5, 2026	42.30	42.46	41.71	41.92	41.92	-1.76%	1,959,230
Feb 4, 2026	43.31	43.31	42.08	42.67	42.67	-1.48%	2,629,070
Feb 3, 2026	42.55	43.53	42.22	43.31	43.31	2.90%	2,821,856
Feb 2, 2026	42.60	43.36	42.03	42.09	42.09	-2.03%	2,736,567
Jan 30, 2026	42.66	43.32	41.67	42.96	42.96	0.73%	3,790,960
Jan 29, 2026	43.80	44.27	42.48	42.65	42.65	-2.63%	3,811,136
Jan 28, 2026	45.41	45.60	43.72	43.80	43.80	-3.93%	4,193,224
Jan 27, 2026	45.00	45.60	43.60	45.59	45.59	0.95%	4,275,630
Jan 26, 2026	47.87	48.75	44.29	45.16	45.16	-5.54%	7,583,804
Jan 23, 2026	46.37	48.36	46.16	47.81	47.81	3.19%	6,393,170
Jan 22, 2026	46.49	47.32	45.71	46.33	46.33	0.61%	4,664,319
Jan 21, 2026	46.03	47.08	45.82	46.05	46.05	-1.07%	4,846,486
Jan 20, 2026	47.49	48.20	46.00	46.55	46.55	-2.00%	6,826,349
Jan 19, 2026	49.22	49.56	47.44	47.50	47.50	-4.16%	8,033,826
Jan 16, 2026	49.00	52.06	49.00	49.56	49.56	2.29%	8,626,274
Jan 15, 2026	50.21	51.50	47.86	48.45	48.45	-6.52%	10,835,070
Jan 14, 2026	54.01	58.18	51.40	51.83	51.83	2.45%	18,620,880
Jan 13, 2026	52.36	53.80	49.00	50.59	50.59	8.10%	21,141,961
Jan 12, 2026	45.99	47.85	45.38	46.80	46.80	0.95%	13,023,280
Jan 9, 2026	40.30	47.86	40.26	46.36	46.36	16.25%	18,241,510
Jan 8, 2026	39.39	40.22	39.18	39.88	39.88	0.55%	4,452,904
Jan 7, 2026	39.40	40.48	38.71	39.66	39.66	0.51%	5,383,016
Jan 6, 2026	39.90	40.19	39.31	39.46	39.46	-1.28%	3,323,379
Jan 5, 2026	40.39	40.58	39.27	39.97	39.97	-1.04%	3,473,252
Dec 31, 2025	41.08	41.41	40.23	40.39	40.39	-2.13%	3,142,061
Dec 30, 2025	41.21	41.83	40.51	41.27	41.27	-0.46%	5,367,519
Dec 29, 2025	39.88	42.25	39.23	41.46	41.46	3.94%	7,497,378
Dec 26, 2025	40.86	41.80	39.73	39.89	39.89	-2.66%	8,387,770
Dec 25, 2025	39.40	41.93	38.20	40.98	40.98	7.45%	12,958,350
Dec 24, 2025	35.84	38.25	35.84	38.14	38.14	5.62%	4,466,539
Dec 23, 2025	36.90	37.00	35.85	36.11	36.11	-1.20%	2,726,400
Dec 22, 2025	36.34	37.09	36.08	36.55	36.55	1.27%	2,465,543
Dec 19, 2025	36.27	37.50	36.06	36.09	36.09	-0.82%	2,876,515
Dec 18, 2025	35.80	38.15	35.69	36.39	36.39	0.75%	4,482,352
Dec 17, 2025	36.10	36.32	34.89	36.12	36.12	0.19%	2,651,405