SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.49	31.58	30.00	30.58	30.58	0.82%	5,946,594
Mar 5, 2026	30.69	30.99	30.01	30.33	30.33	-0.39%	6,030,776
Mar 4, 2026	29.98	30.90	29.60	30.45	30.45	0.16%	6,613,703
Mar 3, 2026	32.47	32.79	30.13	30.40	30.40	-6.09%	11,041,230
Mar 2, 2026	33.53	33.72	32.30	32.37	32.37	-1.40%	11,722,220
Feb 27, 2026	32.55	33.70	32.42	32.83	32.83	0.06%	7,379,671
Feb 26, 2026	33.06	33.10	32.28	32.81	32.81	-0.21%	6,320,778
Feb 25, 2026	33.30	33.32	32.58	32.88	32.88	-0.87%	5,672,002
Feb 24, 2026	33.09	33.48	32.43	33.17	33.17	1.13%	7,907,076
Feb 13, 2026	32.62	33.38	32.62	32.80	32.80	0.61%	9,221,260
Feb 12, 2026	30.66	33.00	30.59	32.60	32.60	5.84%	15,408,850
Feb 11, 2026	31.79	31.82	30.70	30.80	30.80	-3.11%	6,973,818
Feb 10, 2026	30.85	32.35	30.32	31.79	31.79	2.81%	11,418,160
Feb 9, 2026	32.01	32.50	30.88	30.92	30.92	-2.15%	10,339,340
Feb 6, 2026	31.80	33.15	31.50	31.60	31.60	-2.14%	11,207,930
Feb 5, 2026	31.50	32.88	31.50	32.29	32.29	0.59%	9,844,750
Feb 4, 2026	31.76	33.40	31.32	32.10	32.10	0.31%	12,109,400
Feb 3, 2026	31.67	32.59	31.02	32.00	32.00	2.40%	9,210,479
Feb 2, 2026	31.50	32.85	31.14	31.25	31.25	-2.53%	10,327,950
Jan 30, 2026	34.44	34.49	30.52	32.06	32.06	-5.15%	22,006,880
Jan 29, 2026	33.07	34.85	32.80	33.80	33.80	1.96%	17,398,480
Jan 28, 2026	34.12	34.25	32.75	33.15	33.15	-3.30%	13,393,960
Jan 27, 2026	32.13	35.40	31.71	34.28	34.28	5.41%	20,976,542
Jan 26, 2026	32.96	33.63	32.06	32.52	32.52	-1.33%	13,897,884
Jan 23, 2026	33.50	33.95	32.51	32.96	32.96	-3.20%	20,401,640
Jan 22, 2026	29.92	34.79	29.90	34.05	34.05	13.58%	30,962,620
Jan 21, 2026	29.95	30.58	29.82	29.98	29.98	-1.32%	5,930,698
Jan 20, 2026	31.28	31.98	29.94	30.38	30.38	-2.32%	9,764,126
Jan 19, 2026	29.75	31.80	29.66	31.10	31.10	3.56%	12,013,710
Jan 16, 2026	30.33	30.50	29.66	30.03	30.03	-0.36%	7,679,635
Jan 15, 2026	30.01	30.65	29.66	30.14	30.14	-0.69%	7,724,527
Jan 14, 2026	30.60	31.25	29.78	30.35	30.35	-1.33%	13,297,130
Jan 13, 2026	32.41	32.43	30.71	30.76	30.76	-6.59%	17,497,200
Jan 12, 2026	32.68	33.05	31.75	32.93	32.93	2.62%	21,575,823
Jan 9, 2026	31.71	32.85	31.44	32.09	32.09	1.87%	22,681,390
Jan 8, 2026	29.75	31.60	29.66	31.50	31.50	4.62%	21,301,910
Jan 7, 2026	30.65	30.68	29.80	30.11	30.11	-3.59%	18,100,850
Jan 6, 2026	30.56	31.50	30.15	31.23	31.23	3.07%	25,136,610
Jan 5, 2026	31.54	31.90	30.24	30.30	30.30	-5.05%	33,850,750
Dec 31, 2025	28.87	34.31	28.86	31.91	31.91	11.61%	46,988,740
Dec 30, 2025	29.20	30.00	28.42	28.59	28.59	-2.09%	16,637,970
Dec 29, 2025	28.19	29.35	28.00	29.20	29.20	4.14%	20,427,640
Dec 26, 2025	28.28	28.88	27.63	28.04	28.04	-2.20%	13,748,590
Dec 25, 2025	27.41	28.67	27.30	28.67	28.67	4.64%	16,732,140
Dec 24, 2025	26.47	27.65	26.28	27.40	27.40	3.44%	11,407,430
Dec 23, 2025	26.79	26.95	26.30	26.49	26.49	-1.16%	5,535,630
Dec 22, 2025	26.78	27.09	26.44	26.80	26.80	0.19%	5,968,060
Dec 19, 2025	26.50	27.28	26.38	26.75	26.75	0.75%	5,826,440
Dec 18, 2025	25.96	26.88	25.79	26.55	26.55	1.65%	6,465,991
Dec 17, 2025	26.33	26.54	25.40	26.12	26.12	-0.80%	6,287,749