SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	37.11	37.54	36.54	36.71	36.71	-2.37%	4,849,800
Mar 18, 2026	37.22	37.62	36.92	37.60	37.60	1.02%	3,928,061
Mar 17, 2026	37.46	38.19	37.20	37.22	37.22	-0.53%	5,783,142
Mar 16, 2026	37.39	37.53	37.00	37.42	37.42	-0.24%	4,765,243
Mar 13, 2026	37.64	38.05	37.36	37.51	37.51	-0.58%	4,624,492
Mar 12, 2026	37.49	37.87	37.04	37.73	37.73	0.53%	5,330,764
Mar 11, 2026	37.78	38.00	37.47	37.53	37.53	-0.69%	5,064,971
Mar 10, 2026	37.39	37.90	37.30	37.79	37.79	2.44%	5,350,061
Mar 9, 2026	36.80	37.07	36.08	36.89	36.89	-1.52%	6,511,959
Mar 6, 2026	36.50	37.59	36.36	37.46	37.46	2.29%	5,600,196
Mar 5, 2026	36.93	37.09	36.37	36.62	36.62	0.66%	4,906,709
Mar 4, 2026	36.50	36.90	35.92	36.38	36.38	-0.84%	7,483,200
Mar 3, 2026	38.33	38.57	36.50	36.69	36.69	-3.88%	9,217,847
Mar 2, 2026	39.60	39.80	38.10	38.17	38.17	-4.98%	10,046,420
Feb 27, 2026	39.88	40.29	39.85	40.17	40.17	0.48%	3,925,217
Feb 26, 2026	40.57	40.57	39.84	39.98	39.98	-1.45%	5,551,422
Feb 25, 2026	40.30	40.70	40.16	40.57	40.57	0.95%	4,473,348
Feb 24, 2026	41.08	41.29	40.18	40.19	40.19	-1.35%	6,208,019
Feb 13, 2026	41.38	41.66	40.72	40.74	40.74	-1.78%	5,433,179
Feb 12, 2026	41.49	41.87	41.36	41.48	41.48	0.27%	4,756,817
Feb 11, 2026	41.54	41.77	41.31	41.37	41.37	-0.89%	4,008,058
Feb 10, 2026	41.40	42.03	41.25	41.74	41.74	0.51%	6,373,544
Feb 9, 2026	41.66	41.69	41.06	41.53	41.53	1.02%	5,313,419
Feb 6, 2026	40.80	41.77	40.49	41.11	41.11	0.02%	5,228,696
Feb 5, 2026	41.39	41.70	40.93	41.10	41.10	-0.96%	5,794,721
Feb 4, 2026	40.86	41.61	40.59	41.50	41.50	0.88%	6,137,515
Feb 3, 2026	40.58	41.23	40.10	41.14	41.14	2.47%	5,477,970
Feb 2, 2026	40.99	41.53	40.15	40.15	40.15	-2.60%	6,453,457
Jan 30, 2026	41.73	42.46	40.68	41.22	41.22	-1.39%	8,424,931
Jan 29, 2026	41.14	42.79	40.62	41.80	41.80	1.38%	10,489,110
Jan 28, 2026	42.14	42.19	41.15	41.23	41.23	-2.11%	7,121,613
Jan 27, 2026	42.99	43.25	41.21	42.12	42.12	-1.31%	10,039,530
Jan 26, 2026	43.84	44.04	42.48	42.68	42.68	-2.93%	11,759,440
Jan 23, 2026	43.02	44.10	42.88	43.97	43.97	2.93%	10,767,300
Jan 22, 2026	42.50	43.35	42.48	42.72	42.72	-0.56%	8,130,278
Jan 21, 2026	42.55	43.70	42.27	42.96	42.96	0.42%	9,605,901
Jan 20, 2026	43.18	43.60	42.30	42.78	42.78	-0.35%	10,146,170
Jan 19, 2026	44.01	44.20	42.82	42.93	42.93	-3.00%	14,293,670
Jan 16, 2026	46.90	46.90	44.00	44.26	44.26	-5.63%	20,371,126
Jan 15, 2026	46.70	48.84	46.01	46.90	46.90	-1.74%	20,748,350
Jan 14, 2026	47.86	50.00	46.50	47.73	47.73	3.16%	38,323,340
Jan 13, 2026	48.01	51.15	46.02	46.27	46.27	1.65%	42,030,848
Jan 12, 2026	45.03	46.82	44.68	45.52	45.52	5.01%	29,399,992
Jan 9, 2026	40.88	43.67	40.87	43.35	43.35	6.35%	20,378,730
Jan 8, 2026	40.10	41.08	39.90	40.76	40.76	1.65%	7,889,761
Jan 7, 2026	39.90	40.65	39.90	40.10	40.10	0.55%	7,352,220
Jan 6, 2026	40.21	40.30	39.60	39.88	39.88	-0.45%	6,347,136
Jan 5, 2026	38.60	40.18	38.45	40.06	40.06	3.89%	8,546,193
Dec 31, 2025	38.96	39.43	38.56	38.56	38.56	-0.95%	3,323,486
Dec 30, 2025	38.76	39.30	38.65	38.93	38.93	0.31%	3,281,014