SHE:300801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.10	28.79	27.85	28.61	28.61	1.81%	3,948,897
Mar 5, 2026	28.11	28.35	27.79	28.10	28.10	1.55%	3,867,480
Mar 4, 2026	27.37	28.23	27.30	27.67	27.67	-0.07%	4,005,440
Mar 3, 2026	30.30	30.58	27.67	27.69	27.69	-8.58%	9,493,160
Mar 2, 2026	30.85	31.09	30.02	30.29	30.29	-4.08%	6,338,100
Feb 27, 2026	31.38	31.80	31.16	31.58	31.58	-0.28%	5,278,300
Feb 26, 2026	31.55	31.91	31.21	31.67	31.67	-0.97%	7,880,860
Feb 25, 2026	30.08	32.18	30.08	31.98	31.98	6.07%	11,749,122
Feb 24, 2026	29.76	30.24	29.58	30.15	30.15	2.66%	4,162,700
Feb 13, 2026	29.80	30.05	29.37	29.37	29.37	-1.48%	3,050,980
Feb 12, 2026	30.08	30.18	29.50	29.81	29.81	-1.39%	4,255,180
Feb 11, 2026	29.77	30.66	29.71	30.23	30.23	1.17%	4,672,480
Feb 10, 2026	30.15	30.35	29.86	29.88	29.88	-1.55%	3,710,100
Feb 9, 2026	29.90	30.45	29.70	30.35	30.35	2.40%	5,155,000
Feb 6, 2026	28.93	29.99	28.65	29.64	29.64	2.88%	6,004,300
Feb 5, 2026	29.48	29.80	28.80	28.81	28.81	-3.00%	4,032,800
Feb 4, 2026	29.55	29.92	29.05	29.70	29.70	0.44%	4,716,082
Feb 3, 2026	29.14	29.59	28.90	29.57	29.57	3.07%	4,612,200
Feb 2, 2026	29.60	29.88	28.67	28.69	28.69	-3.79%	4,430,482
Jan 30, 2026	29.68	30.17	28.88	29.82	29.82	0.07%	6,864,000
Jan 29, 2026	30.80	31.12	29.74	29.80	29.80	-3.28%	8,303,423
Jan 28, 2026	31.28	31.51	30.70	30.81	30.81	-1.50%	7,056,500
Jan 27, 2026	33.01	33.10	30.68	31.28	31.28	-6.79%	12,618,030
Jan 26, 2026	33.51	34.64	33.34	33.56	33.56	-0.74%	10,374,550
Jan 23, 2026	34.96	35.15	33.62	33.81	33.81	-4.00%	14,943,651
Jan 22, 2026	35.03	35.79	34.45	35.22	35.22	-1.68%	14,032,281
Jan 21, 2026	34.00	36.40	33.60	35.82	35.82	2.81%	21,468,700
Jan 20, 2026	32.68	34.88	32.03	34.84	34.84	6.71%	21,997,546
Jan 19, 2026	33.10	33.69	32.13	32.65	32.65	-2.22%	15,396,474
Jan 16, 2026	31.38	33.97	31.26	33.39	33.39	6.44%	24,040,280
Jan 15, 2026	30.00	32.00	29.90	31.37	31.37	2.92%	14,801,500
Jan 14, 2026	30.25	31.16	29.88	30.48	30.48	0.30%	12,941,440
Jan 13, 2026	32.66	32.69	30.20	30.39	30.39	-6.72%	17,322,503
Jan 12, 2026	31.30	32.66	31.14	32.58	32.58	5.47%	20,596,051
Jan 9, 2026	30.70	31.36	30.52	30.89	30.89	-0.64%	12,750,500
Jan 8, 2026	31.21	31.69	30.60	31.09	31.09	0.19%	16,193,310
Jan 7, 2026	30.95	31.68	30.83	31.03	31.03	0.65%	15,608,881
Jan 6, 2026	31.50	31.75	30.70	30.83	30.83	-3.38%	22,667,613
Jan 5, 2026	27.82	32.07	27.82	31.91	31.91	15.49%	28,450,332
Dec 31, 2025	28.04	28.04	27.43	27.63	27.63	-1.57%	6,072,300
Dec 30, 2025	27.53	28.38	27.32	28.07	28.07	0.79%	8,078,400
Dec 29, 2025	28.29	28.80	27.71	27.85	27.85	-1.59%	10,629,100
Dec 26, 2025	28.04	29.06	27.64	28.30	28.30	1.80%	13,043,000
Dec 25, 2025	27.70	27.89	27.30	27.80	27.80	-0.07%	7,374,300
Dec 24, 2025	26.90	28.14	26.76	27.82	27.82	2.73%	10,862,000
Dec 23, 2025	26.40	27.55	26.20	27.08	27.08	2.11%	11,975,600
Dec 22, 2025	26.45	26.85	26.30	26.52	26.52	0.80%	5,152,300
Dec 19, 2025	26.56	26.58	26.00	26.31	26.31	0.04%	4,730,100
Dec 18, 2025	26.20	26.90	26.06	26.30	26.30	-0.53%	4,967,000
Dec 17, 2025	26.10	26.50	25.70	26.44	26.44	1.61%	4,841,500