SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	65.03	70.20	65.03	70.00	-	2.74%	366,520
Mar 31, 2026	68.90	71.30	68.13	68.13	68.13	-1.13%	868,410
Mar 30, 2026	66.00	68.98	65.10	68.91	68.91	2.79%	960,540
Mar 27, 2026	65.03	67.49	63.62	67.04	67.04	-1.79%	1,385,235
Mar 26, 2026	69.50	70.20	68.11	68.26	68.26	-1.78%	794,259
Mar 25, 2026	67.80	69.90	67.72	69.50	69.50	2.81%	638,435
Mar 24, 2026	66.99	67.95	65.77	67.60	67.60	2.42%	715,400
Mar 23, 2026	68.00	69.27	65.60	66.00	66.00	-4.33%	1,135,192
Mar 20, 2026	70.25	71.00	68.99	68.99	68.99	-1.60%	556,755
Mar 19, 2026	72.28	72.28	69.80	70.11	70.11	-3.02%	550,980
Mar 18, 2026	72.15	72.60	70.72	72.29	72.29	0.32%	668,725
Mar 17, 2026	73.70	75.00	71.94	72.06	72.06	-2.23%	517,780
Mar 16, 2026	73.75	74.18	72.91	73.70	73.70	-0.08%	537,545
Mar 13, 2026	74.30	75.20	73.71	73.76	73.76	-0.81%	590,425
Mar 12, 2026	76.22	76.22	73.99	74.36	74.36	-2.16%	715,400
Mar 11, 2026	75.94	78.33	75.75	76.00	76.00	-1.82%	1,018,735
Mar 10, 2026	77.48	78.88	76.18	77.41	77.41	1.34%	1,405,100
Mar 9, 2026	73.88	77.62	71.42	76.39	76.39	2.65%	1,758,125
Mar 6, 2026	71.21	76.65	71.10	74.42	74.42	4.07%	1,850,440
Mar 5, 2026	73.00	73.79	71.08	71.51	71.51	-0.89%	1,009,885
Mar 4, 2026	72.22	73.03	71.48	72.15	72.15	-1.14%	828,995
Mar 3, 2026	76.18	76.76	72.98	72.98	72.98	-3.73%	982,195
Mar 2, 2026	77.26	78.26	75.43	75.81	75.81	-3.71%	1,140,425
Feb 27, 2026	79.47	79.85	78.60	78.73	78.73	-0.97%	744,105
Feb 26, 2026	80.20	80.57	79.28	79.50	79.50	-0.79%	690,600
Feb 25, 2026	80.07	80.60	79.23	80.13	80.13	0.01%	710,890
Feb 24, 2026	82.06	82.86	79.57	80.12	80.12	-2.05%	1,150,125
Feb 13, 2026	80.48	82.18	79.50	81.80	81.80	1.38%	892,475
Feb 12, 2026	79.95	81.33	79.48	80.69	80.69	1.17%	804,485
Feb 11, 2026	81.52	81.52	79.68	79.76	79.76	-1.26%	555,390
Feb 10, 2026	81.30	81.78	80.41	80.78	80.78	0.09%	775,645
Feb 9, 2026	80.06	81.48	78.75	80.71	80.71	2.01%	1,079,925
Feb 6, 2026	77.33	80.40	76.52	79.12	79.12	2.85%	1,099,870
Feb 5, 2026	78.30	78.30	76.93	76.93	76.93	-1.80%	639,815
Feb 4, 2026	78.00	79.36	77.18	78.34	78.34	0.44%	823,900
Feb 3, 2026	77.41	78.60	76.81	78.00	78.00	1.30%	914,135
Feb 2, 2026	80.52	81.21	76.89	77.00	77.00	-5.18%	1,704,020
Jan 30, 2026	80.64	82.68	80.10	81.21	81.21	1.01%	1,305,810
Jan 29, 2026	82.17	82.69	80.00	80.40	80.40	-3.13%	1,452,355
Jan 28, 2026	86.83	86.83	82.70	83.00	83.00	-5.14%	2,233,688
Jan 27, 2026	87.77	90.88	83.68	87.50	87.50	-2.94%	3,310,734
Jan 26, 2026	97.93	102.80	89.62	90.15	90.15	-2.44%	4,273,919
Jan 23, 2026	90.10	93.90	89.20	92.40	92.40	2.78%	1,590,020
Jan 22, 2026	91.00	91.81	89.67	89.90	89.90	-0.77%	839,290
Jan 21, 2026	89.89	91.31	88.70	90.60	90.60	0.68%	794,550
Jan 20, 2026	90.92	91.90	89.31	89.99	89.99	-0.74%	1,162,830
Jan 19, 2026	91.50	91.94	89.65	90.66	90.66	-0.37%	1,374,705
Jan 16, 2026	88.40	92.50	87.11	91.00	91.00	4.27%	2,316,935
Jan 15, 2026	87.88	88.56	86.41	87.27	87.27	-0.89%	1,075,885
Jan 14, 2026	90.44	90.44	87.65	88.05	88.05	-2.01%	1,623,380