SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.53	20.31	19.21	19.76	19.76	1.39%	12,588,970
Mar 5, 2026	19.10	19.98	18.90	19.49	19.49	3.07%	12,043,130
Mar 4, 2026	18.78	19.57	18.69	18.91	18.91	0.05%	10,004,010
Mar 3, 2026	19.53	19.88	18.82	18.90	18.90	-2.78%	10,947,090
Mar 2, 2026	19.83	20.16	19.37	19.44	19.44	-3.19%	10,435,320
Feb 27, 2026	20.05	20.40	19.89	20.08	20.08	-0.25%	8,590,279
Feb 26, 2026	18.86	20.24	18.70	20.13	20.13	6.45%	15,894,980
Feb 25, 2026	19.00	19.18	18.76	18.91	18.91	-0.47%	11,321,470
Feb 24, 2026	19.08	19.35	18.88	19.00	19.00	1.06%	6,591,994
Feb 13, 2026	18.96	19.20	18.80	18.80	18.80	-0.63%	8,352,170
Feb 12, 2026	19.25	19.30	18.85	18.92	18.92	-1.71%	7,619,634
Feb 11, 2026	18.80	19.65	18.77	19.25	19.25	2.07%	9,935,379
Feb 10, 2026	18.71	18.99	18.60	18.86	18.86	0.80%	7,003,967
Feb 9, 2026	18.87	19.17	18.53	18.71	18.71	0.65%	11,571,790
Feb 6, 2026	17.84	18.93	17.73	18.59	18.59	3.28%	19,457,530
Feb 5, 2026	18.18	18.24	17.19	18.00	18.00	-1.80%	22,083,158
Feb 4, 2026	18.38	18.45	17.96	18.33	18.33	-0.81%	10,800,020
Feb 3, 2026	18.37	18.60	18.09	18.48	18.48	1.59%	13,483,804
Feb 2, 2026	19.38	19.88	18.03	18.19	18.19	-6.53%	20,504,090
Jan 30, 2026	20.63	20.83	19.00	19.46	19.46	-6.67%	18,229,730
Jan 29, 2026	21.14	21.68	20.76	20.85	20.85	-1.74%	13,423,640
Jan 28, 2026	21.38	21.42	20.65	21.22	21.22	-0.52%	17,160,180
Jan 27, 2026	21.41	21.99	20.95	21.33	21.33	-0.65%	17,894,180
Jan 26, 2026	21.51	21.93	20.53	21.47	21.47	5.76%	33,193,400
Jan 23, 2026	19.71	20.33	19.71	20.30	20.30	3.26%	15,002,060
Jan 22, 2026	19.44	19.87	19.38	19.66	19.66	0.82%	10,259,430
Jan 21, 2026	19.68	20.17	19.42	19.50	19.50	-1.02%	11,637,110
Jan 20, 2026	19.94	19.94	19.36	19.70	19.70	-0.71%	10,904,950
Jan 19, 2026	19.45	19.98	19.37	19.84	19.84	1.80%	12,670,732
Jan 16, 2026	19.32	19.65	19.16	19.49	19.49	0.98%	11,353,498
Jan 15, 2026	18.93	19.85	18.86	19.30	19.30	1.95%	14,127,200
Jan 14, 2026	19.49	19.78	18.70	18.93	18.93	-2.72%	22,855,460
Jan 13, 2026	20.47	20.55	19.31	19.46	19.46	-5.35%	26,449,030
Jan 12, 2026	19.94	20.94	19.92	20.56	20.56	2.29%	15,252,935
Jan 9, 2026	20.32	21.15	19.95	20.10	20.10	0.35%	18,965,096
Jan 8, 2026	19.90	20.38	19.70	20.03	20.03	0.20%	17,350,961
Jan 7, 2026	20.08	20.50	19.94	19.99	19.99	-0.65%	13,231,870
Jan 6, 2026	19.89	20.33	19.52	20.12	20.12	1.62%	16,512,510
Jan 5, 2026	19.19	19.95	18.43	19.80	19.80	3.88%	18,085,070
Dec 31, 2025	19.33	19.49	19.06	19.06	19.06	-1.75%	8,796,170
Dec 30, 2025	19.56	19.70	18.88	19.40	19.40	-2.02%	17,752,600
Dec 29, 2025	19.16	20.33	19.10	19.80	19.80	3.50%	23,593,472
Dec 26, 2025	19.13	19.50	18.91	19.13	19.13	-0.36%	10,028,860
Dec 25, 2025	18.64	19.46	18.50	19.20	19.20	2.62%	16,192,390
Dec 24, 2025	18.29	18.73	17.93	18.71	18.71	1.80%	9,970,235
Dec 23, 2025	18.29	18.68	18.25	18.38	18.38	-0.33%	9,083,072
Dec 22, 2025	18.31	18.90	18.00	18.44	18.44	0.44%	11,891,780
Dec 19, 2025	18.85	18.95	18.30	18.36	18.36	-2.24%	8,860,955
Dec 18, 2025	18.98	19.03	18.41	18.78	18.78	-1.42%	7,425,050
Dec 17, 2025	18.48	19.15	18.21	19.05	19.05	2.70%	11,345,860