SHE:300842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	102.14	107.70	101.50	104.50	104.50	1.09%	6,878,889
Mar 5, 2026	109.29	110.29	101.81	103.37	103.37	-2.31%	7,063,735
Mar 4, 2026	103.25	107.88	103.00	105.81	105.81	-0.13%	7,447,279
Mar 3, 2026	116.97	119.55	104.49	105.95	105.95	-10.33%	15,280,900
Mar 2, 2026	112.00	128.20	111.89	118.15	118.15	0.59%	16,255,580
Feb 27, 2026	112.00	119.68	111.49	117.46	117.46	4.26%	12,261,070
Feb 26, 2026	115.00	117.74	111.50	112.66	112.66	-3.05%	8,233,157
Feb 25, 2026	115.77	119.00	111.55	116.20	116.20	-1.11%	9,178,029
Feb 24, 2026	119.82	122.00	114.00	117.50	117.50	-2.09%	8,395,037
Feb 13, 2026	119.00	121.50	114.48	120.01	120.01	0.64%	10,357,760
Feb 12, 2026	111.63	121.21	109.00	119.25	119.25	6.85%	12,629,020
Feb 11, 2026	113.04	115.10	110.08	111.60	111.60	-0.99%	8,858,967
Feb 10, 2026	116.46	116.78	110.00	112.72	112.72	-4.47%	11,172,870
Feb 9, 2026	109.79	119.08	105.74	118.00	118.00	11.28%	20,432,070
Feb 6, 2026	106.48	108.00	103.00	106.04	106.04	-1.55%	11,991,370
Feb 5, 2026	113.90	114.99	104.24	107.71	107.71	-10.92%	17,897,890
Feb 4, 2026	124.46	124.97	117.47	120.91	120.91	-2.47%	15,809,960
Feb 3, 2026	108.61	123.97	108.50	123.97	123.97	20.00%	22,892,210
Feb 2, 2026	110.00	112.10	103.20	103.31	103.31	-4.70%	11,047,201
Jan 30, 2026	109.36	111.50	102.77	108.41	108.41	-1.50%	14,169,070
Jan 29, 2026	115.73	117.90	109.00	110.06	110.06	-5.92%	14,190,980
Jan 28, 2026	115.13	121.10	113.15	116.98	116.98	-0.96%	15,296,490
Jan 27, 2026	107.14	124.30	104.89	118.11	118.11	10.59%	23,016,670
Jan 26, 2026	111.01	113.00	102.00	106.80	106.80	-7.45%	24,622,580
Jan 23, 2026	97.99	115.96	97.00	115.40	115.40	18.94%	29,067,130
Jan 22, 2026	98.97	99.88	92.47	97.02	97.02	0.24%	15,135,350
Jan 21, 2026	94.00	101.68	93.50	96.79	96.79	6.13%	18,727,160
Jan 20, 2026	89.28	97.00	89.20	91.20	91.20	1.25%	18,725,760
Jan 19, 2026	92.63	95.63	89.00	90.07	90.07	2.89%	20,352,876
Jan 16, 2026	84.15	89.90	82.01	87.54	87.54	4.70%	19,601,210
Jan 15, 2026	80.20	89.32	80.00	83.61	83.61	3.67%	24,039,980
Jan 14, 2026	75.91	84.48	71.98	80.65	80.65	11.81%	33,192,420
Jan 13, 2026	60.11	72.13	60.10	72.13	72.13	20.00%	24,524,840
Jan 12, 2026	60.60	62.80	59.80	60.11	60.11	-1.72%	8,036,202
Jan 9, 2026	63.18	63.18	60.72	61.16	61.16	-3.97%	8,539,521
Jan 8, 2026	62.40	64.80	62.15	63.69	63.69	1.05%	5,863,187
Jan 7, 2026	65.02	65.80	62.38	63.03	63.03	1.42%	7,884,388
Jan 6, 2026	60.24	63.28	60.24	62.15	62.15	3.27%	6,268,734
Jan 5, 2026	59.31	60.58	59.31	60.18	60.18	1.54%	3,702,127
Dec 31, 2025	60.31	60.93	59.00	59.27	59.27	-1.23%	3,172,582
Dec 30, 2025	59.99	60.97	59.99	60.01	60.01	-1.43%	4,039,746
Dec 29, 2025	63.52	63.90	60.03	60.88	60.88	-3.96%	8,242,253
Dec 26, 2025	62.45	66.31	62.42	63.39	63.39	1.59%	9,388,270
Dec 25, 2025	62.45	63.17	61.71	62.40	62.40	-0.40%	3,636,852
Dec 24, 2025	61.91	63.00	60.50	62.65	62.65	1.15%	4,451,400
Dec 23, 2025	64.00	64.04	61.30	61.94	61.94	-3.54%	6,161,306
Dec 22, 2025	59.91	65.99	59.85	64.21	64.21	6.98%	10,602,870
Dec 19, 2025	62.07	63.30	59.90	60.02	60.02	-3.26%	6,035,970
Dec 18, 2025	60.47	63.55	60.47	62.04	62.04	2.61%	7,464,012
Dec 17, 2025	65.00	65.00	58.68	60.46	60.46	-3.68%	8,688,808