SHE:300876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	30.21	30.66	29.68	29.75	29.75	-2.49%	1,432,130
Feb 4, 2026	29.24	30.55	29.24	30.51	30.51	4.13%	2,801,030
Feb 3, 2026	29.04	29.53	28.80	29.30	29.30	1.38%	1,748,000
Feb 2, 2026	29.86	30.36	28.78	28.90	28.90	-3.22%	2,125,308
Jan 30, 2026	29.34	30.09	29.12	29.86	29.86	1.81%	2,227,622
Jan 29, 2026	29.77	30.11	29.21	29.33	29.33	-1.08%	1,846,554
Jan 28, 2026	30.39	30.39	29.41	29.65	29.65	-1.59%	2,006,044
Jan 27, 2026	30.28	30.47	29.51	30.13	30.13	-0.50%	1,919,642
Jan 26, 2026	30.91	30.98	30.05	30.28	30.28	-2.07%	1,883,890
Jan 23, 2026	30.88	30.93	30.25	30.92	30.92	0.85%	2,091,574
Jan 22, 2026	31.38	31.40	30.52	30.66	30.66	-2.39%	2,037,063
Jan 21, 2026	30.78	31.50	30.03	31.41	31.41	2.15%	2,237,237
Jan 20, 2026	31.39	31.39	30.30	30.75	30.75	-2.13%	2,061,330
Jan 19, 2026	32.10	32.19	31.02	31.42	31.42	-2.39%	2,113,503
Jan 16, 2026	31.67	32.19	31.20	32.19	32.19	1.71%	2,044,272
Jan 15, 2026	32.00	32.20	31.54	31.65	31.65	-1.86%	2,663,054
Jan 14, 2026	32.80	32.80	31.60	32.25	32.25	1.45%	3,454,758
Jan 13, 2026	32.49	32.79	31.47	31.79	31.79	-0.81%	4,084,801
Jan 12, 2026	34.77	34.81	31.72	32.05	32.05	-7.82%	7,652,585
Jan 9, 2026	35.16	36.18	34.37	34.77	34.77	-0.74%	2,702,779
Jan 8, 2026	34.92	35.53	34.58	35.03	35.03	-0.45%	2,353,613
Jan 7, 2026	33.83	35.43	33.45	35.19	35.19	4.05%	3,459,321
Jan 6, 2026	34.50	34.75	33.43	33.82	33.82	-2.42%	4,211,467
Jan 5, 2026	35.31	37.40	34.50	34.66	34.66	-1.73%	3,739,290
Dec 31, 2025	36.86	37.29	34.70	35.27	35.27	-3.53%	3,629,458
Dec 30, 2025	38.01	38.49	36.33	36.56	36.56	-4.37%	4,926,180
Dec 29, 2025	39.71	40.30	37.40	38.23	38.23	-2.67%	6,083,099
Dec 26, 2025	39.11	40.00	38.51	39.28	39.28	0.41%	3,596,797
Dec 25, 2025	36.47	39.20	36.20	39.12	39.12	7.12%	7,069,332
Dec 24, 2025	36.10	36.76	35.53	36.52	36.52	2.13%	2,147,516
Dec 23, 2025	35.75	36.28	35.18	35.76	35.76	-0.53%	2,109,138
Dec 22, 2025	36.31	37.96	35.61	35.95	35.95	-0.69%	3,177,433
Dec 19, 2025	35.00	36.68	35.00	36.20	36.20	0.28%	2,868,496
Dec 18, 2025	35.70	36.75	35.55	36.10	36.10	3.11%	3,668,114
Dec 17, 2025	35.61	35.99	33.80	35.01	35.01	-2.15%	3,415,124
Dec 16, 2025	37.33	37.50	35.58	35.78	35.78	-4.41%	4,047,214
Dec 15, 2025	35.00	38.80	35.00	37.43	37.43	5.56%	9,350,687
Dec 12, 2025	33.24	35.48	33.24	35.46	35.46	5.60%	4,293,486
Dec 11, 2025	34.91	37.25	32.91	33.58	33.58	-2.04%	7,019,590
Dec 10, 2025	33.50	34.77	33.40	34.28	34.28	2.63%	2,954,682
Dec 9, 2025	33.30	33.88	32.86	33.40	33.40	0.21%	1,979,695
Dec 8, 2025	32.53	34.99	32.37	33.33	33.33	3.03%	3,420,266
Dec 5, 2025	32.70	32.89	31.94	32.35	32.35	-0.92%	1,496,972
Dec 4, 2025	33.30	34.18	32.47	32.65	32.65	-2.13%	2,438,037
Dec 3, 2025	32.48	33.45	32.25	33.36	33.36	2.71%	2,500,484
Dec 2, 2025	32.43	32.69	32.19	32.48	32.48	0.22%	816,118
Dec 1, 2025	32.43	32.99	32.23	32.41	32.41	-0.06%	1,060,443
Nov 28, 2025	32.57	32.62	31.92	32.43	32.43	-0.22%	1,673,097
Nov 27, 2025	33.25	33.25	31.88	32.50	32.50	-1.57%	2,865,699
Nov 26, 2025	33.24	34.00	32.67	33.02	33.02	-0.69%	2,777,881