SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.19	32.65	31.70	31.84	31.84	-1.21%	2,607,540
Feb 12, 2026	32.62	33.18	32.20	32.23	32.23	-1.20%	2,985,280
Feb 11, 2026	32.35	33.13	32.14	32.62	32.62	1.27%	2,685,300
Feb 10, 2026	32.30	32.41	31.86	32.21	32.21	-0.28%	2,736,101
Feb 9, 2026	32.69	33.17	31.76	32.30	32.30	-	4,188,060
Feb 6, 2026	33.00	33.28	32.22	32.30	32.30	-2.36%	3,343,780
Feb 5, 2026	33.08	34.10	32.78	33.08	33.08	-0.78%	2,678,900
Feb 4, 2026	33.81	34.31	33.00	33.34	33.34	-2.00%	2,791,100
Feb 3, 2026	34.14	34.14	33.10	34.02	34.02	0.95%	3,543,200
Feb 2, 2026	33.88	35.53	33.62	33.70	33.70	-0.94%	5,055,200
Jan 30, 2026	33.50	34.47	31.50	34.02	34.02	2.47%	12,827,800
Jan 29, 2026	38.41	38.70	32.99	33.20	33.20	-13.99%	15,407,950
Jan 28, 2026	36.18	39.21	36.00	38.60	38.60	6.63%	14,701,050
Jan 27, 2026	33.25	36.25	32.50	36.20	36.20	8.32%	11,683,140
Jan 26, 2026	33.98	34.39	32.71	33.42	33.42	-2.68%	6,075,990
Jan 23, 2026	35.43	35.70	34.00	34.34	34.34	-3.02%	6,513,150
Jan 22, 2026	34.69	36.45	34.48	35.41	35.41	2.82%	7,702,160
Jan 21, 2026	33.47	34.68	33.30	34.44	34.44	2.32%	3,488,750
Jan 20, 2026	34.80	34.85	33.31	33.66	33.66	-2.55%	4,871,500
Jan 19, 2026	34.39	35.06	33.69	34.54	34.54	-0.43%	6,154,090
Jan 16, 2026	32.50	35.04	32.25	34.69	34.69	7.93%	11,094,684
Jan 15, 2026	32.04	33.04	31.60	32.14	32.14	-0.68%	5,115,600
Jan 14, 2026	32.47	33.11	31.88	32.36	32.36	-1.46%	7,840,541
Jan 13, 2026	31.99	34.00	31.52	32.84	32.84	0.64%	11,547,020
Jan 12, 2026	36.39	36.39	32.12	32.63	32.63	-9.66%	20,937,330
Jan 9, 2026	35.00	38.25	33.30	36.12	36.12	1.89%	17,828,120
Jan 8, 2026	33.70	36.99	33.69	35.45	35.45	5.07%	18,440,390
Jan 7, 2026	34.28	35.64	33.66	33.74	33.74	-1.06%	8,682,461
Jan 6, 2026	34.88	35.08	33.72	34.10	34.10	-1.96%	7,470,164
Jan 5, 2026	34.08	35.00	32.52	34.78	34.78	2.63%	8,452,380
Dec 31, 2025	33.40	34.08	32.90	33.89	33.89	0.71%	5,581,700
Dec 30, 2025	33.00	34.50	32.72	33.65	33.65	1.88%	7,426,640
Dec 29, 2025	32.25	33.68	32.18	33.03	33.03	1.88%	7,794,690
Dec 26, 2025	30.98	33.50	30.32	32.42	32.42	4.48%	9,446,890
Dec 25, 2025	30.06	31.38	29.75	31.03	31.03	3.23%	5,875,150
Dec 24, 2025	29.58	30.68	29.40	30.06	30.06	1.21%	3,937,640
Dec 23, 2025	30.60	31.00	29.50	29.70	29.70	-3.07%	4,711,500
Dec 22, 2025	30.17	31.00	29.51	30.64	30.64	2.20%	5,616,500
Dec 19, 2025	28.81	31.16	28.52	29.98	29.98	3.81%	9,612,830
Dec 18, 2025	28.63	29.80	28.45	28.88	28.88	0.84%	5,151,000
Dec 17, 2025	28.69	29.80	28.22	28.64	28.64	0.95%	7,656,920
Dec 16, 2025	27.30	28.83	26.51	28.37	28.37	3.46%	9,483,810
Dec 15, 2025	29.69	29.69	27.06	27.42	27.42	-9.21%	14,893,630
Dec 12, 2025	32.59	32.82	29.87	30.20	30.20	-7.36%	14,814,230
Dec 11, 2025	32.95	33.99	32.38	32.60	32.60	-3.83%	14,405,510
Dec 10, 2025	31.80	36.39	31.40	33.90	33.90	7.45%	24,665,326
Dec 9, 2025	31.80	33.57	31.20	31.55	31.55	-1.41%	12,276,200
Dec 8, 2025	30.59	32.80	29.75	32.00	32.00	3.26%	11,218,890
Dec 5, 2025	28.87	31.67	28.87	30.99	30.99	7.60%	11,498,910
Dec 4, 2025	29.18	29.31	28.00	28.80	28.80	-1.71%	6,204,150