SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.66	33.93	33.21	33.36	33.36	-1.68%	5,805,073
Mar 5, 2026	34.40	34.52	33.63	33.93	33.93	-2.02%	7,712,678
Mar 4, 2026	32.99	34.86	31.60	34.63	34.63	3.71%	11,947,950
Mar 3, 2026	35.00	35.00	33.33	33.39	33.39	-6.42%	12,001,020
Mar 2, 2026	34.16	35.89	33.60	35.68	35.68	7.28%	20,934,100
Feb 27, 2026	33.45	33.45	32.99	33.26	33.26	-0.57%	3,954,544
Feb 26, 2026	33.09	33.46	32.95	33.45	33.45	0.57%	4,622,367
Feb 25, 2026	33.00	33.41	32.93	33.26	33.26	0.27%	4,509,700
Feb 24, 2026	32.82	33.47	32.63	33.17	33.17	1.10%	4,793,036
Feb 13, 2026	32.43	33.25	32.43	32.81	32.81	1.23%	4,048,100
Feb 12, 2026	32.69	32.84	32.24	32.41	32.41	-0.86%	3,056,283
Feb 11, 2026	32.81	33.09	32.60	32.69	32.69	-0.85%	2,976,402
Feb 10, 2026	32.66	33.28	32.42	32.97	32.97	1.13%	4,400,913
Feb 9, 2026	32.52	32.68	32.22	32.60	32.60	1.59%	3,084,798
Feb 6, 2026	32.02	32.56	31.80	32.09	32.09	-0.40%	2,879,012
Feb 5, 2026	32.30	32.97	32.08	32.22	32.22	-1.07%	3,106,984
Feb 4, 2026	32.27	33.29	32.18	32.57	32.57	0.34%	4,848,357
Feb 3, 2026	31.90	32.54	31.86	32.46	32.46	2.17%	3,269,574
Feb 2, 2026	32.17	32.98	31.77	31.77	31.77	-2.07%	3,619,692
Jan 30, 2026	32.88	33.05	31.90	32.44	32.44	-1.34%	4,284,489
Jan 29, 2026	33.51	33.80	32.86	32.88	32.88	-2.08%	5,025,587
Jan 28, 2026	34.05	34.29	33.45	33.58	33.58	-1.70%	5,091,183
Jan 27, 2026	33.50	34.21	32.70	34.16	34.16	1.36%	6,749,700
Jan 26, 2026	35.03	35.10	33.43	33.70	33.70	-4.04%	8,437,433
Jan 23, 2026	34.50	35.50	34.33	35.12	35.12	1.53%	10,199,400
Jan 22, 2026	33.45	35.14	33.45	34.59	34.59	3.19%	8,818,925
Jan 21, 2026	33.51	33.89	33.43	33.52	33.52	0.03%	4,740,394
Jan 20, 2026	35.17	35.23	33.12	33.51	33.51	-4.80%	9,357,683
Jan 19, 2026	34.37	35.55	33.92	35.20	35.20	2.06%	7,493,172
Jan 16, 2026	35.14	35.33	33.92	34.49	34.49	-2.10%	9,568,590
Jan 15, 2026	35.60	35.88	34.84	35.23	35.23	-2.11%	8,056,802
Jan 14, 2026	35.82	36.95	35.28	35.99	35.99	-0.03%	15,137,180
Jan 13, 2026	38.83	38.83	35.65	36.00	36.00	-8.81%	21,195,100
Jan 12, 2026	38.00	39.94	37.52	39.48	39.48	5.28%	25,708,650
Jan 9, 2026	36.98	38.50	36.48	37.50	37.50	2.49%	23,459,560
Jan 8, 2026	35.25	37.36	34.93	36.59	36.59	3.71%	16,800,340
Jan 7, 2026	35.66	35.66	34.93	35.28	35.28	-2.05%	9,098,842
Jan 6, 2026	35.22	36.08	35.02	36.02	36.02	1.27%	11,715,490
Jan 5, 2026	35.91	36.16	34.75	35.57	35.57	0.14%	12,820,470
Dec 31, 2025	34.74	35.74	34.60	35.52	35.52	2.25%	11,358,054
Dec 30, 2025	35.00	35.68	34.45	34.74	34.74	-1.36%	10,161,520
Dec 29, 2025	35.34	35.69	34.80	35.22	35.22	-1.32%	11,017,930
Dec 26, 2025	34.50	36.48	34.44	35.69	35.69	2.56%	18,138,950
Dec 25, 2025	33.87	34.95	33.87	34.80	34.80	2.20%	13,554,150
Dec 24, 2025	32.62	34.26	32.37	34.05	34.05	3.28%	11,366,100
Dec 23, 2025	33.56	33.80	32.58	32.97	32.97	-0.48%	7,974,683
Dec 22, 2025	34.01	35.30	32.85	33.13	33.13	1.41%	12,168,530
Dec 19, 2025	32.00	32.98	31.90	32.67	32.67	1.33%	5,979,594
Dec 18, 2025	31.30	32.78	31.25	32.24	32.24	1.99%	6,287,966
Dec 17, 2025	32.08	32.50	30.75	31.61	31.61	-1.83%	7,054,873