SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	119.00	119.92	115.80	118.14	118.14	-1.78%	17,167,730
Mar 11, 2026	118.80	123.88	118.18	120.28	120.28	0.65%	26,129,660
Mar 10, 2026	117.00	119.88	115.28	119.50	119.50	2.80%	20,720,142
Mar 9, 2026	111.80	116.50	108.00	116.25	116.25	2.05%	20,531,220
Mar 6, 2026	113.37	116.16	112.28	113.92	113.92	-0.26%	11,258,090
Mar 5, 2026	117.01	118.00	113.00	114.22	114.22	-0.60%	13,395,670
Mar 4, 2026	113.10	117.49	113.05	114.91	114.91	-0.66%	12,767,220
Mar 3, 2026	119.33	123.47	115.63	115.67	115.67	-3.07%	20,790,070
Mar 2, 2026	120.49	123.38	118.20	119.33	119.33	-3.55%	20,543,182
Feb 27, 2026	120.85	125.05	120.62	123.72	123.72	1.81%	18,778,360
Feb 26, 2026	123.25	123.25	120.51	121.52	121.52	-1.68%	16,352,890
Feb 25, 2026	122.16	124.50	120.80	123.60	123.60	0.77%	15,584,810
Feb 24, 2026	123.01	126.00	120.59	122.66	122.66	-0.03%	17,309,610
Feb 13, 2026	126.00	126.40	122.60	122.70	122.70	-3.53%	16,554,892
Feb 12, 2026	126.67	128.52	124.93	127.19	127.19	-0.26%	20,964,730
Feb 11, 2026	129.00	130.78	126.00	127.52	127.52	-1.89%	22,898,160
Feb 10, 2026	134.38	135.30	129.08	129.98	129.98	-3.45%	25,952,050
Feb 9, 2026	139.89	142.18	134.16	134.63	134.63	1.52%	36,219,450
Feb 6, 2026	128.74	134.97	126.18	132.61	132.61	2.48%	28,220,859
Feb 5, 2026	138.15	138.63	129.40	129.40	129.40	-12.39%	44,841,743
Feb 4, 2026	144.78	152.24	142.20	147.70	147.70	3.50%	57,552,830
Feb 3, 2026	136.64	144.80	135.31	142.71	142.71	7.58%	41,446,000
Feb 2, 2026	141.53	142.80	132.58	132.66	132.66	-3.66%	32,186,146
Jan 30, 2026	134.00	139.81	127.78	137.70	137.70	1.03%	38,269,120
Jan 29, 2026	128.00	144.96	128.00	136.30	136.30	6.01%	47,629,580
Jan 28, 2026	134.27	134.96	127.30	128.57	128.57	-5.97%	35,121,920
Jan 27, 2026	129.06	137.36	125.01	136.73	136.73	3.89%	48,367,942
Jan 26, 2026	143.80	145.00	131.50	131.61	131.61	-1.86%	62,987,932
Jan 23, 2026	118.34	134.10	117.33	134.10	134.10	20.00%	54,546,740
Jan 22, 2026	107.42	112.98	105.43	111.75	111.75	4.19%	24,608,750
Jan 21, 2026	109.23	111.50	107.20	107.26	107.26	-2.90%	22,340,300
Jan 20, 2026	117.75	123.50	108.21	110.46	110.46	-6.20%	34,890,535
Jan 19, 2026	118.42	121.20	115.21	117.76	117.76	-1.46%	28,128,790
Jan 16, 2026	116.62	119.99	115.18	119.50	119.50	2.51%	24,931,686
Jan 15, 2026	114.46	120.52	114.46	116.57	116.57	1.16%	21,752,050
Jan 14, 2026	118.10	124.80	112.42	115.23	115.23	-2.08%	34,537,740
Jan 13, 2026	114.29	122.20	113.40	117.68	117.68	0.97%	35,618,380
Jan 12, 2026	104.04	119.88	104.00	116.55	116.55	12.77%	45,769,740
Jan 9, 2026	103.00	105.77	100.60	103.35	103.35	-0.78%	26,252,924
Jan 8, 2026	97.38	106.55	96.85	104.16	104.16	6.29%	36,828,850
Jan 7, 2026	98.50	99.65	97.26	98.00	98.00	-1.33%	15,001,510
Jan 6, 2026	96.09	100.69	96.01	99.32	99.32	3.37%	20,456,840
Jan 5, 2026	96.00	97.22	94.38	96.08	96.08	0.50%	17,377,540
Dec 31, 2025	97.10	97.94	95.30	95.60	95.60	-1.54%	15,406,860
Dec 30, 2025	100.20	101.50	96.88	97.10	97.10	-3.61%	23,399,390
Dec 29, 2025	98.50	104.54	98.45	100.74	100.74	3.22%	32,853,140
Dec 26, 2025	92.88	101.00	92.18	97.60	97.60	5.50%	33,594,640
Dec 25, 2025	93.50	94.40	92.44	92.51	92.51	-1.56%	11,865,691
Dec 24, 2025	89.69	94.26	88.75	93.98	93.98	4.47%	21,058,660
Dec 23, 2025	90.51	93.56	89.30	89.96	89.96	2.64%	20,934,810