SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	34.63	34.63	33.03	33.49	-	1.64%	3,285,750
Feb 2, 2026	33.55	34.15	32.91	32.95	32.95	-2.08%	6,382,689
Jan 30, 2026	34.63	34.94	33.30	33.65	33.65	-1.98%	7,631,650
Jan 29, 2026	34.46	35.09	33.66	34.33	34.33	-1.24%	8,632,770
Jan 28, 2026	35.44	35.79	34.65	34.76	34.76	-1.78%	8,926,116
Jan 27, 2026	36.58	36.65	34.57	35.39	35.39	-4.33%	15,160,320
Jan 26, 2026	36.58	37.50	35.81	36.99	36.99	1.62%	20,649,470
Jan 23, 2026	35.38	37.32	35.38	36.40	36.40	3.09%	16,759,460
Jan 22, 2026	35.90	36.02	35.08	35.31	35.31	-1.34%	9,417,471
Jan 21, 2026	36.00	36.47	35.38	35.79	35.79	-1.08%	8,802,669
Jan 20, 2026	37.00	37.23	35.80	36.18	36.18	-2.11%	10,006,340
Jan 19, 2026	37.72	37.85	36.82	36.96	36.96	-2.38%	11,109,080
Jan 16, 2026	38.70	39.39	36.81	37.86	37.86	-2.57%	17,799,010
Jan 15, 2026	41.13	42.20	38.38	38.86	38.86	-6.92%	27,050,930
Jan 14, 2026	43.34	45.88	41.56	41.75	41.75	-2.11%	40,087,780
Jan 13, 2026	38.71	44.30	38.26	42.65	42.65	13.85%	45,313,415
Jan 12, 2026	37.09	37.67	36.33	37.46	37.46	0.27%	13,959,050
Jan 9, 2026	36.02	37.71	35.69	37.36	37.36	3.72%	15,411,890
Jan 8, 2026	35.39	36.89	35.01	36.02	36.02	1.78%	11,771,660
Jan 7, 2026	35.90	36.50	35.12	35.39	35.39	-1.39%	9,373,042
Jan 6, 2026	36.14	36.34	35.40	35.89	35.89	0.14%	9,950,148
Jan 5, 2026	33.53	36.15	33.20	35.84	35.84	6.83%	15,644,930
Dec 31, 2025	34.15	34.35	33.48	33.55	33.55	-1.64%	7,493,901
Dec 30, 2025	34.08	34.49	33.83	34.11	34.11	-1.16%	7,868,709
Dec 29, 2025	34.51	34.78	34.13	34.51	34.51	-0.80%	9,422,490
Dec 26, 2025	35.45	35.58	34.48	34.79	34.79	-2.47%	11,511,630
Dec 25, 2025	34.84	35.80	34.66	35.67	35.67	2.24%	9,862,169
Dec 24, 2025	35.45	35.71	34.60	34.89	34.89	-1.72%	12,232,063
Dec 23, 2025	36.80	37.85	34.92	35.50	35.50	-3.14%	20,304,922
Dec 22, 2025	35.68	38.47	35.60	36.65	36.65	2.95%	20,670,141
Dec 19, 2025	34.51	36.38	33.93	35.60	35.60	2.53%	20,410,380
Dec 18, 2025	33.61	35.47	33.35	34.72	34.72	4.14%	26,069,890
Dec 17, 2025	32.91	33.45	31.70	33.34	33.34	-0.24%	25,581,424
Dec 16, 2025	35.70	35.70	32.00	33.42	33.42	-10.45%	43,191,900
Dec 15, 2025	37.32	38.00	37.32	37.32	37.32	-20.00%	16,847,300
Dec 12, 2025	47.84	47.95	45.58	46.65	46.65	-2.49%	7,069,850
Dec 11, 2025	48.29	48.88	47.57	47.84	47.84	-0.93%	3,593,905
Dec 10, 2025	47.28	49.00	46.90	48.29	48.29	1.32%	4,447,125
Dec 9, 2025	48.24	49.29	47.14	47.66	47.66	-1.47%	5,644,722
Dec 8, 2025	48.00	49.80	47.80	48.37	48.37	0.75%	6,624,642
Dec 5, 2025	48.68	48.86	46.19	48.01	48.01	-0.39%	6,932,242
Dec 4, 2025	47.00	48.88	46.72	48.20	48.20	2.16%	6,576,272
Dec 3, 2025	48.08	48.46	46.86	47.18	47.18	-2.16%	5,928,627
Dec 2, 2025	48.89	49.13	48.08	48.22	48.22	-2.21%	6,014,500
Dec 1, 2025	50.70	50.95	47.81	49.31	49.31	-2.70%	12,086,450
Nov 28, 2025	51.50	51.65	49.35	50.68	50.68	-1.84%	7,325,707
Nov 27, 2025	54.25	54.35	51.54	51.63	51.63	-3.60%	7,848,506
Nov 26, 2025	53.48	56.00	53.16	53.56	53.56	-0.37%	12,661,170
Nov 25, 2025	49.56	55.88	48.91	53.76	53.76	9.49%	15,642,350
Nov 24, 2025	48.20	50.31	48.20	49.10	49.10	1.36%	5,299,876