SHE:300876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	24.64	25.50	24.43	25.47	25.47	5.29%	2,208,152
Mar 23, 2026	25.78	25.87	23.97	24.19	24.19	-7.95%	2,920,400
Mar 20, 2026	27.02	27.38	26.20	26.28	26.28	-1.83%	1,571,236
Mar 19, 2026	27.70	27.89	26.66	26.77	26.77	-3.46%	1,907,100
Mar 18, 2026	27.89	28.10	27.00	27.73	27.73	-1.00%	2,464,426
Mar 17, 2026	27.62	28.90	27.50	28.01	28.01	1.85%	3,042,677
Mar 16, 2026	28.16	29.00	27.37	27.50	27.50	-4.84%	4,223,238
Mar 13, 2026	29.42	29.90	28.50	28.90	28.90	-6.05%	6,372,305
Mar 12, 2026	31.00	34.56	30.19	30.76	30.76	5.27%	8,058,760
Mar 11, 2026	29.67	30.13	29.16	29.22	29.22	-1.48%	1,155,240
Mar 10, 2026	28.90	29.68	28.60	29.66	29.66	3.45%	1,424,469
Mar 9, 2026	29.31	29.49	28.38	28.67	28.67	-2.12%	1,865,090
Mar 6, 2026	28.72	29.40	28.50	29.29	29.29	1.98%	1,105,736
Mar 5, 2026	29.12	29.50	28.58	28.72	28.72	0.95%	1,383,046
Mar 4, 2026	28.34	29.14	28.00	28.45	28.45	0.11%	1,422,909
Mar 3, 2026	29.18	29.83	28.28	28.42	28.42	-2.84%	2,131,326
Mar 2, 2026	29.93	29.96	28.91	29.25	29.25	-2.73%	1,730,385
Feb 27, 2026	30.58	30.66	29.78	30.07	30.07	-1.64%	1,519,100
Feb 26, 2026	30.99	31.29	30.23	30.57	30.57	-0.78%	1,739,914
Feb 25, 2026	31.18	31.18	30.74	30.81	30.81	-0.61%	1,332,300
Feb 24, 2026	30.83	31.38	30.45	31.00	31.00	2.01%	1,678,190
Feb 13, 2026	30.20	30.78	30.00	30.39	30.39	0.93%	1,030,062
Feb 12, 2026	30.36	30.50	29.95	30.11	30.11	-0.82%	995,752
Feb 11, 2026	30.61	30.88	30.31	30.36	30.36	-1.01%	1,007,900
Feb 10, 2026	30.58	30.78	30.20	30.67	30.67	0.16%	1,142,113
Feb 9, 2026	30.41	30.85	30.17	30.62	30.62	1.86%	1,198,800
Feb 6, 2026	29.90	30.39	29.25	30.06	30.06	1.04%	1,070,628
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