SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	50.68	51.20	48.96	49.65	49.65	-2.07%	6,149,647
Mar 11, 2026	50.30	51.68	50.18	50.70	50.70	0.90%	6,825,076
Mar 10, 2026	49.38	50.44	49.38	50.25	50.25	3.74%	7,167,955
Mar 9, 2026	48.96	49.33	46.45	48.44	48.44	-3.43%	10,239,400
Mar 6, 2026	50.71	51.36	49.82	50.16	50.16	-1.42%	6,378,235
Mar 5, 2026	51.80	53.10	50.21	50.88	50.88	2.19%	9,917,724
Mar 4, 2026	48.06	50.96	48.06	49.79	49.79	2.32%	9,412,303
Mar 3, 2026	52.51	52.88	48.50	48.66	48.66	-7.67%	14,896,720
Mar 2, 2026	54.27	54.56	52.20	52.70	52.70	-1.48%	14,851,070
Feb 27, 2026	54.10	54.32	53.04	53.49	53.49	-2.90%	11,840,560
Feb 26, 2026	51.70	55.78	51.56	55.09	55.09	5.13%	19,441,888
Feb 25, 2026	51.63	53.08	51.38	52.40	52.40	1.51%	13,037,330
Feb 24, 2026	51.54	52.80	50.54	51.62	51.62	5.30%	12,925,560
Feb 13, 2026	49.92	50.30	48.91	49.02	49.02	-2.83%	6,296,318
Feb 12, 2026	48.44	50.65	48.43	50.45	50.45	4.24%	9,691,694
Feb 11, 2026	48.74	49.88	48.00	48.40	48.40	-1.20%	5,905,146
Feb 10, 2026	49.00	49.43	48.62	48.99	48.99	0.02%	5,145,114
Feb 9, 2026	49.03	49.55	48.58	48.98	48.98	1.53%	5,808,181
Feb 6, 2026	48.88	49.69	48.08	48.24	48.24	-3.00%	7,143,472
Feb 5, 2026	48.89	50.27	48.20	49.73	49.73	1.10%	8,404,826
Feb 4, 2026	49.53	50.42	48.60	49.19	49.19	-1.34%	6,901,019
Feb 3, 2026	49.03	50.12	48.23	49.86	49.86	3.62%	7,231,706
Feb 2, 2026	49.76	50.50	48.12	48.12	48.12	-3.30%	7,767,186
Jan 30, 2026	50.92	51.30	48.00	49.76	49.76	-3.08%	14,128,400
Jan 29, 2026	54.11	54.61	51.00	51.34	51.34	-7.09%	19,323,974
Jan 28, 2026	54.00	56.37	53.83	55.26	55.26	2.91%	24,713,501
Jan 27, 2026	51.00	54.20	49.87	53.70	53.70	4.88%	15,951,988
Jan 26, 2026	53.07	53.30	51.00	51.20	51.20	-3.76%	9,822,106
Jan 23, 2026	52.52	53.78	52.52	53.20	53.20	1.80%	12,580,660
Jan 22, 2026	52.00	52.55	51.40	52.26	52.26	-0.13%	9,589,059
Jan 21, 2026	49.75	52.78	49.51	52.33	52.33	4.41%	14,638,060
Jan 20, 2026	52.10	52.50	49.60	50.12	50.12	-3.80%	10,448,020
Jan 19, 2026	51.79	52.61	51.25	52.10	52.10	0.06%	11,689,530
Jan 16, 2026	50.94	52.50	50.12	52.07	52.07	2.34%	12,527,130
Jan 15, 2026	50.00	51.50	49.68	50.88	50.88	1.23%	11,117,070
Jan 14, 2026	50.96	52.00	49.41	50.26	50.26	-1.35%	18,470,380
Jan 13, 2026	54.00	54.30	50.70	50.95	50.95	-6.68%	20,946,762
Jan 12, 2026	54.00	55.55	53.04	54.60	54.60	-0.09%	24,610,370
Jan 9, 2026	52.86	55.53	52.38	54.65	54.65	3.41%	26,642,240
Jan 8, 2026	50.97	53.40	50.65	52.85	52.85	3.51%	24,218,150
Jan 7, 2026	51.40	52.18	50.24	51.06	51.06	-1.12%	16,633,320
Jan 6, 2026	51.80	52.50	50.55	51.64	51.64	0.47%	19,427,160
Jan 5, 2026	51.72	52.16	50.40	51.40	51.40	0.96%	19,234,959
Dec 31, 2025	51.08	51.85	50.30	50.91	50.91	0.06%	17,069,760
Dec 30, 2025	50.89	52.58	49.78	50.88	50.88	-0.10%	24,706,680
Dec 29, 2025	53.00	53.51	50.42	50.93	50.93	-5.53%	20,586,988
Dec 26, 2025	55.00	55.50	53.35	53.91	53.91	-3.49%	21,982,110
Dec 25, 2025	58.90	59.80	55.85	55.86	55.86	-0.69%	26,267,790
Dec 24, 2025	59.01	60.98	55.58	56.25	56.25	6.43%	44,703,440
Dec 23, 2025	44.50	52.85	44.50	52.85	52.85	20.00%	42,014,950