SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.92	40.32	36.09	36.54	36.54	-8.76%	7,135,021
Mar 5, 2026	39.69	40.28	39.58	40.05	40.05	2.01%	795,900
Mar 4, 2026	40.59	41.21	38.98	39.26	39.26	-4.41%	1,639,037
Mar 3, 2026	40.94	41.38	40.46	41.07	41.07	0.71%	1,016,853
Mar 2, 2026	41.68	42.25	40.51	40.78	40.78	-4.11%	1,095,724
Feb 27, 2026	42.72	43.11	42.31	42.53	42.53	-0.70%	609,300
Feb 26, 2026	42.36	42.99	41.66	42.83	42.83	1.28%	754,750
Feb 25, 2026	42.05	42.50	41.65	42.29	42.29	0.93%	873,325
Feb 24, 2026	42.78	42.88	41.61	41.90	41.90	-0.43%	1,385,850
Feb 13, 2026	45.36	45.36	42.02	42.08	42.08	-7.35%	2,386,870
Feb 12, 2026	46.18	46.91	45.13	45.42	45.42	-1.65%	819,552
Feb 11, 2026	45.35	46.18	45.22	46.18	46.18	1.83%	709,890
Feb 10, 2026	45.88	45.88	45.19	45.35	45.35	-0.81%	571,268
Feb 9, 2026	45.38	46.03	44.97	45.72	45.72	1.17%	726,450
Feb 6, 2026	44.50	45.60	44.11	45.19	45.19	0.53%	1,032,400
Feb 5, 2026	45.27	45.72	44.35	44.95	44.95	-0.82%	1,221,000
Feb 4, 2026	46.37	46.59	44.65	45.32	45.32	-2.26%	1,380,900
Feb 3, 2026	45.37	46.60	45.18	46.37	46.37	3.60%	1,477,293
Feb 2, 2026	45.40	46.20	44.72	44.76	44.76	-2.42%	2,091,250
Jan 30, 2026	44.79	46.46	44.56	45.87	45.87	1.93%	2,406,884
Jan 29, 2026	42.95	45.31	42.66	45.00	45.00	4.77%	3,378,046
Jan 28, 2026	43.29	43.43	42.65	42.95	42.95	-0.79%	788,500
Jan 27, 2026	43.40	43.59	41.41	43.29	43.29	0.53%	1,408,150
Jan 26, 2026	44.70	44.79	42.81	43.06	43.06	-3.69%	1,365,431
Jan 23, 2026	45.04	45.22	44.14	44.71	44.71	-0.73%	1,389,300
Jan 22, 2026	44.94	45.99	44.32	45.04	45.04	-0.35%	2,224,200
Jan 21, 2026	43.85	47.40	43.19	45.20	45.20	4.97%	3,668,927
Jan 20, 2026	43.45	43.84	42.81	43.06	43.06	-0.90%	763,250
Jan 19, 2026	43.73	44.56	43.07	43.45	43.45	-0.64%	1,293,984
Jan 16, 2026	43.98	43.98	43.27	43.73	43.73	1.16%	604,900
Jan 15, 2026	42.98	44.35	42.98	43.23	43.23	-0.25%	878,000
Jan 14, 2026	43.77	43.85	42.72	43.34	43.34	-0.96%	1,134,211
Jan 13, 2026	43.18	44.63	42.79	43.76	43.76	1.72%	1,962,453
Jan 12, 2026	43.12	43.55	42.71	43.02	43.02	-0.19%	1,364,853
Jan 9, 2026	41.93	43.20	41.79	43.10	43.10	2.79%	1,497,950
Jan 8, 2026	42.34	42.40	41.46	41.93	41.93	-1.02%	1,118,666
Jan 7, 2026	41.27	43.50	40.65	42.36	42.36	2.67%	2,944,640
Jan 6, 2026	41.19	42.30	40.68	41.26	41.26	0.10%	1,738,296
Jan 5, 2026	40.86	41.66	40.21	41.22	41.22	1.33%	1,544,270
Dec 31, 2025	41.13	41.68	40.61	40.68	40.68	0.05%	1,099,220
Dec 30, 2025	41.10	42.18	40.63	40.66	40.66	-1.86%	1,156,950
Dec 29, 2025	41.08	42.63	41.07	41.43	41.43	0.85%	1,201,000
Dec 26, 2025	42.44	42.59	40.64	41.08	41.08	-3.32%	1,112,551
Dec 25, 2025	42.34	42.82	42.07	42.49	42.49	0.69%	718,100
Dec 24, 2025	42.99	43.09	42.03	42.20	42.20	-2.09%	638,400
Dec 23, 2025	42.38	43.43	41.69	43.10	43.10	1.84%	971,250
Dec 22, 2025	43.10	43.58	41.90	42.32	42.32	-1.72%	1,000,100
Dec 19, 2025	43.47	43.59	42.51	43.06	43.06	0.49%	794,050
Dec 18, 2025	42.93	43.80	42.38	42.85	42.85	-0.35%	1,012,300
Dec 17, 2025	42.02	43.50	41.72	43.00	43.00	1.44%	1,199,545