SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.64	32.67	31.52	32.20	32.20	-2.39%	25,691,380
Mar 5, 2026	32.55	33.35	32.28	32.99	32.99	2.71%	36,748,420
Mar 4, 2026	29.27	33.30	29.20	32.12	32.12	7.79%	48,419,950
Mar 3, 2026	33.01	33.20	29.71	29.80	29.80	-8.87%	37,019,220
Mar 2, 2026	32.04	33.11	31.58	32.70	32.70	2.28%	37,395,510
Feb 27, 2026	32.50	32.50	31.73	31.97	31.97	-2.65%	23,393,830
Feb 26, 2026	31.11	33.60	30.94	32.84	32.84	4.99%	35,137,840
Feb 25, 2026	31.05	31.40	30.84	31.28	31.28	0.74%	14,906,350
Feb 24, 2026	31.10	31.56	30.51	31.05	31.05	0.94%	14,312,870
Feb 13, 2026	30.69	31.63	30.61	30.76	30.76	0.52%	14,624,180
Feb 12, 2026	30.50	30.96	30.43	30.60	30.60	0.66%	10,129,610
Feb 11, 2026	30.79	31.10	30.39	30.40	30.40	-1.17%	9,932,587
Feb 10, 2026	31.10	31.40	30.70	30.76	30.76	-1.28%	10,412,660
Feb 9, 2026	30.45	31.96	30.10	31.16	31.16	4.39%	20,146,445
Feb 6, 2026	30.08	30.53	29.80	29.85	29.85	-1.49%	11,446,620
Feb 5, 2026	30.47	30.92	30.06	30.30	30.30	-1.88%	10,822,902
Feb 4, 2026	30.77	31.29	30.40	30.88	30.88	-0.19%	13,159,207
Feb 3, 2026	30.19	31.09	30.02	30.94	30.94	3.65%	17,033,121
Feb 2, 2026	30.40	30.95	29.74	29.85	29.85	-2.36%	13,033,270
Jan 30, 2026	31.00	31.18	29.51	30.57	30.57	-1.55%	19,390,110
Jan 29, 2026	31.80	32.09	30.98	31.05	31.05	-2.82%	18,554,660
Jan 28, 2026	32.60	33.00	31.55	31.95	31.95	-1.90%	17,895,657
Jan 27, 2026	31.95	32.88	31.38	32.57	32.57	-0.09%	24,584,310
Jan 26, 2026	35.00	35.00	32.50	32.60	32.60	-7.31%	34,967,989
Jan 23, 2026	33.65	35.96	33.19	35.17	35.17	6.38%	42,972,210
Jan 22, 2026	32.72	33.84	32.43	33.06	33.06	1.22%	23,603,130
Jan 21, 2026	33.08	33.82	32.56	32.66	32.66	-2.57%	32,261,790
Jan 20, 2026	34.80	36.37	33.00	33.52	33.52	-1.53%	40,297,820
Jan 19, 2026	34.30	35.02	33.60	34.04	34.04	-0.64%	28,838,040
Jan 16, 2026	33.08	35.23	32.90	34.26	34.26	3.41%	37,164,660
Jan 15, 2026	32.95	33.67	32.74	33.13	33.13	-0.42%	24,283,250
Jan 14, 2026	33.55	34.59	32.80	33.27	33.27	-1.28%	42,520,490
Jan 13, 2026	35.71	35.80	33.32	33.70	33.70	-6.60%	51,989,630
Jan 12, 2026	35.11	36.91	34.70	36.08	36.08	6.40%	65,695,810
Jan 9, 2026	34.52	36.24	33.00	33.91	33.91	5.97%	75,430,990
Jan 8, 2026	29.80	32.35	29.69	32.00	32.00	5.96%	48,983,110
Jan 7, 2026	29.93	30.50	29.53	30.20	30.20	0.80%	30,622,150
Jan 6, 2026	29.85	30.98	29.31	29.96	29.96	-0.79%	44,588,590
Jan 5, 2026	27.21	31.18	27.00	30.20	30.20	11.73%	52,532,940
Dec 31, 2025	26.91	27.26	26.66	27.03	27.03	0.56%	14,039,452
Dec 30, 2025	27.11	27.37	26.50	26.88	26.88	-1.36%	16,019,420
Dec 29, 2025	26.80	27.56	26.73	27.25	27.25	1.34%	17,118,860
Dec 26, 2025	26.80	27.13	26.46	26.89	26.89	0.15%	14,870,000
Dec 25, 2025	26.82	26.99	26.62	26.85	26.85	0.15%	14,086,505
Dec 24, 2025	26.10	26.87	25.92	26.81	26.81	3.08%	18,585,320
Dec 23, 2025	26.15	26.42	25.83	26.01	26.01	-0.80%	10,569,220
Dec 22, 2025	25.86	26.56	25.84	26.22	26.22	1.75%	13,241,825
Dec 19, 2025	25.86	26.32	25.62	25.77	25.77	-0.15%	11,242,750
Dec 18, 2025	24.83	26.06	24.82	25.81	25.81	3.12%	16,938,520
Dec 17, 2025	24.91	25.25	24.34	25.03	25.03	-0.20%	11,012,550