SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	42.51	42.77	42.02	42.45	42.45	1.92%	3,761,618
Mar 31, 2026	42.30	43.08	41.49	41.65	41.65	-1.75%	4,438,400
Mar 30, 2026	41.76	42.56	41.44	42.39	42.39	0.40%	3,564,623
Mar 27, 2026	41.69	42.70	41.50	42.22	42.22	-0.12%	3,487,481
Mar 26, 2026	43.22	43.23	41.95	42.27	42.27	-2.15%	4,258,679
Mar 25, 2026	43.45	43.98	43.02	43.20	43.20	0.35%	5,725,581
Mar 24, 2026	42.68	43.07	41.72	43.05	43.05	2.74%	6,285,701
Mar 23, 2026	43.70	44.00	41.55	41.90	41.90	-5.88%	6,638,424
Mar 20, 2026	45.24	46.19	44.35	44.52	44.52	-1.00%	6,896,792
Mar 19, 2026	45.65	45.95	44.79	44.97	44.97	-3.41%	5,124,350
Mar 18, 2026	46.39	46.88	45.73	46.56	46.56	1.00%	3,932,190
Mar 17, 2026	48.03	48.29	45.93	46.10	46.10	-3.39%	5,727,599
Mar 16, 2026	47.42	47.75	46.35	47.72	47.72	0.63%	5,104,881
Mar 13, 2026	49.48	49.50	47.40	47.42	47.42	-4.49%	7,056,364
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