SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.30	27.89	27.23	27.80	27.80	0.80%	2,661,862
Mar 26, 2026	28.05	28.50	27.50	27.58	27.58	-0.22%	4,320,536
Mar 25, 2026	27.27	27.67	27.10	27.64	27.64	1.88%	3,476,640
Mar 24, 2026	27.50	27.50	26.41	27.13	27.13	1.61%	4,104,918
Mar 23, 2026	27.69	28.16	26.40	26.70	26.70	-5.52%	6,735,518
Mar 20, 2026	29.59	29.82	28.22	28.26	28.26	-4.14%	4,289,932
Mar 19, 2026	29.75	29.98	29.28	29.48	29.48	-2.19%	3,198,197
Mar 18, 2026	30.10	30.16	29.61	30.14	30.14	0.63%	3,107,152
Mar 17, 2026	30.50	31.36	29.92	29.95	29.95	-1.06%	6,657,046
Mar 16, 2026	29.16	30.48	28.80	30.27	30.27	3.74%	7,401,978
Mar 13, 2026	29.09	29.75	28.43	29.18	29.18	0.31%	6,118,565
Mar 12, 2026	30.33	30.40	28.99	29.09	29.09	-3.80%	5,975,516
Mar 11, 2026	30.91	31.12	30.13	30.24	30.24	-2.01%	4,025,699
Mar 10, 2026	30.56	31.27	30.18	30.86	30.86	2.35%	4,684,969
Mar 9, 2026	30.12	30.36	29.24	30.15	30.15	-1.41%	6,229,000
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