SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	44.71	45.68	44.71	45.52	45.52	2.89%	5,880,060
Mar 9, 2026	43.80	44.38	42.77	44.24	44.24	-2.06%	6,234,540
Mar 6, 2026	44.96	46.01	44.72	45.17	45.17	0.49%	5,319,500
Mar 5, 2026	45.21	45.59	44.61	44.95	44.95	1.65%	5,620,300
Mar 4, 2026	44.10	45.20	44.04	44.22	44.22	-1.38%	5,464,321
Mar 3, 2026	47.43	47.87	44.81	44.84	44.84	-5.44%	8,494,357
Mar 2, 2026	48.00	48.92	47.31	47.42	47.42	-3.32%	7,757,800
Feb 27, 2026	49.35	49.77	48.93	49.05	49.05	-1.64%	5,617,300
Feb 26, 2026	49.50	50.10	48.60	49.87	49.87	0.67%	6,870,705
Feb 25, 2026	49.30	49.73	48.77	49.54	49.54	0.73%	5,647,500
Feb 24, 2026	51.19	51.20	48.98	49.18	49.18	-2.48%	7,635,241
Feb 13, 2026	50.22	51.15	49.92	50.43	50.43	0.54%	4,533,700
Feb 12, 2026	50.80	51.35	50.04	50.16	50.16	-1.86%	6,652,824
Feb 11, 2026	51.99	52.16	51.00	51.11	51.11	-1.94%	4,866,200
Feb 10, 2026	51.30	52.55	50.88	52.12	52.12	1.80%	6,315,319
Feb 9, 2026	51.55	51.79	50.41	51.20	51.20	1.03%	6,013,034
Feb 6, 2026	49.00	52.11	48.65	50.68	50.68	2.47%	8,246,964
Feb 5, 2026	50.68	51.58	49.39	49.46	49.46	-3.74%	7,033,999
Feb 4, 2026	53.29	53.73	50.90	51.38	51.38	-3.09%	8,668,029
Feb 3, 2026	52.12	53.54	51.22	53.02	53.02	2.95%	7,972,100
Feb 2, 2026	51.89	53.20	51.38	51.50	51.50	-0.87%	7,970,788
Jan 30, 2026	52.21	52.99	50.51	51.95	51.95	-1.81%	9,334,236
Jan 29, 2026	53.15	54.50	52.15	52.91	52.91	-1.32%	10,017,420
Jan 28, 2026	55.18	55.58	53.26	53.62	53.62	-3.68%	12,379,795
Jan 27, 2026	56.43	56.90	53.37	55.67	55.67	-2.20%	14,305,000
Jan 26, 2026	62.11	62.60	56.80	56.92	56.92	-8.84%	22,252,200
Jan 23, 2026	59.20	63.49	59.00	62.44	62.44	5.83%	26,733,910
Jan 22, 2026	58.39	61.00	58.04	59.00	59.00	2.18%	19,077,440
Jan 21, 2026	57.98	59.99	57.30	57.74	57.74	-2.12%	19,167,250
Jan 20, 2026	58.22	60.15	57.35	58.99	58.99	2.41%	24,975,220
Jan 19, 2026	57.17	58.88	55.50	57.60	57.60	2.51%	21,343,100
Jan 16, 2026	56.12	57.44	56.02	56.19	56.19	-0.20%	16,538,381
Jan 15, 2026	53.60	59.90	53.60	56.30	56.30	5.65%	26,707,552
Jan 14, 2026	52.85	55.30	52.30	53.29	53.29	0.83%	18,664,610
Jan 13, 2026	57.00	57.00	52.66	52.85	52.85	-8.67%	23,589,280
Jan 12, 2026	55.30	58.44	53.70	57.87	57.87	6.28%	29,370,840
Jan 9, 2026	54.45	57.58	53.99	54.45	54.45	-0.07%	25,806,772
Jan 8, 2026	53.01	54.50	52.65	54.49	54.49	2.71%	16,661,550
Jan 7, 2026	52.89	53.89	52.07	53.05	53.05	-0.54%	14,808,843
Jan 6, 2026	55.00	55.00	53.04	53.34	53.34	-3.44%	17,371,081
Jan 5, 2026	55.08	56.26	54.68	55.24	55.24	-1.13%	14,515,690
Dec 31, 2025	55.60	56.88	54.10	55.87	55.87	-0.69%	21,812,300
Dec 30, 2025	52.66	56.26	51.78	56.26	56.26	4.71%	27,440,180
Dec 29, 2025	52.50	55.15	52.08	53.73	53.73	2.28%	19,893,210
Dec 26, 2025	53.45	55.40	52.08	52.53	52.53	-1.85%	24,438,820
Dec 25, 2025	50.49	54.46	49.85	53.52	53.52	6.83%	28,375,270
Dec 24, 2025	47.71	50.85	46.55	50.10	50.10	3.86%	18,920,670
Dec 23, 2025	48.43	49.30	47.75	48.24	48.24	-0.37%	11,996,100
Dec 22, 2025	48.28	49.10	47.80	48.42	48.42	2.58%	15,130,220
Dec 19, 2025	46.40	49.37	46.03	47.20	47.20	1.83%	13,331,000