SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	42.06	44.08	41.69	44.04	44.04	4.73%	14,869,290
Dec 19, 2025	41.51	43.28	41.51	42.05	42.05	4.08%	13,640,757
Dec 18, 2025	40.12	41.21	40.10	40.40	40.40	0.12%	5,963,971
Dec 17, 2025	40.20	40.56	39.06	40.35	40.35	0.32%	6,759,964
Dec 16, 2025	41.03	41.20	39.73	40.22	40.22	-2.33%	7,901,044
Dec 15, 2025	41.57	42.03	40.81	41.18	41.18	-1.77%	7,427,355
Dec 12, 2025	41.54	42.58	41.41	41.92	41.92	0.99%	9,577,233
Dec 11, 2025	41.76	42.56	41.51	41.51	41.51	-1.45%	8,697,580
Dec 10, 2025	41.15	42.40	41.15	42.12	42.12	1.27%	9,416,950
Dec 9, 2025	41.02	42.42	40.94	41.59	41.59	0.95%	9,741,808
Dec 8, 2025	41.39	42.05	41.01	41.20	41.20	-0.19%	10,683,200
Dec 5, 2025	40.26	41.55	40.07	41.28	41.28	2.00%	9,987,973
Dec 4, 2025	40.29	40.94	40.21	40.47	40.47	-0.74%	6,966,246
Dec 3, 2025	41.34	41.40	40.10	40.77	40.77	-0.88%	8,235,059
Dec 2, 2025	41.71	41.71	40.90	41.13	41.13	-1.79%	8,797,997
Dec 1, 2025	42.21	42.55	41.40	41.88	41.88	-3.61%	17,592,170
Nov 28, 2025	38.22	43.66	38.22	43.45	43.45	14.31%	22,312,690
Nov 27, 2025	38.28	39.13	37.99	38.01	38.01	-0.21%	5,205,600
Nov 26, 2025	38.30	38.77	37.94	38.09	38.09	-1.19%	5,329,400
Nov 25, 2025	39.20	39.38	38.45	38.55	38.55	-1.13%	6,936,613
Nov 24, 2025	38.40	39.22	38.11	38.99	38.99	2.55%	6,051,860
Nov 21, 2025	39.50	39.93	38.00	38.02	38.02	-4.78%	8,134,022
Nov 20, 2025	40.40	41.05	39.70	39.93	39.93	-0.42%	6,205,375
Nov 19, 2025	40.82	41.50	39.82	40.10	40.10	-3.72%	9,005,253