SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.68	65.64	58.68	62.86	62.86	2.14%	24,002,289
Mar 5, 2026	52.52	61.54	51.35	61.54	61.54	20.01%	21,644,399
Mar 4, 2026	50.64	52.70	50.30	51.28	51.28	-0.72%	4,899,076
Mar 3, 2026	56.99	57.38	51.50	51.65	51.65	-9.13%	9,195,654
Mar 2, 2026	56.87	58.63	55.36	56.84	56.84	-3.17%	8,931,676
Feb 27, 2026	55.26	60.32	55.00	58.70	58.70	4.84%	12,129,570
Feb 26, 2026	55.53	58.33	55.02	55.99	55.99	1.43%	10,132,120
Feb 25, 2026	59.60	59.85	55.18	55.20	55.20	-5.82%	9,693,171
Feb 24, 2026	60.01	62.55	54.80	58.61	58.61	-3.92%	11,596,950
Feb 13, 2026	57.12	66.72	57.12	61.00	61.00	4.26%	13,871,620
Feb 12, 2026	56.03	59.50	55.68	58.51	58.51	4.31%	10,787,221
Feb 11, 2026	55.40	57.88	54.79	56.09	56.09	0.97%	7,455,569
Feb 10, 2026	54.23	56.72	53.30	55.55	55.55	2.91%	8,288,642
Feb 9, 2026	51.50	54.90	50.76	53.98	53.98	7.92%	7,892,354
Feb 6, 2026	48.92	51.79	48.18	50.02	50.02	1.67%	4,140,145
Feb 5, 2026	49.17	49.65	48.00	49.20	49.20	-1.09%	4,229,804
Feb 4, 2026	53.36	53.36	48.92	49.74	49.74	-7.46%	7,334,192
Feb 3, 2026	53.08	54.00	51.95	53.75	53.75	2.91%	5,326,760
Feb 2, 2026	52.95	53.95	51.80	52.23	52.23	-2.45%	4,522,275
Jan 30, 2026	53.85	55.68	53.03	53.54	53.54	-0.72%	4,273,563
Jan 29, 2026	54.08	56.94	52.51	53.93	53.93	-1.25%	7,065,063
Jan 28, 2026	59.50	59.50	54.61	54.61	54.61	-3.50%	8,965,462
Jan 27, 2026	55.99	56.95	54.10	56.59	56.59	-	8,780,437
Jan 26, 2026	53.88	57.44	53.88	56.59	56.59	6.93%	13,985,330
Jan 23, 2026	53.69	53.99	52.50	52.92	52.92	-1.03%	4,599,928
Jan 22, 2026	53.30	54.08	52.51	53.47	53.47	1.04%	3,990,105
Jan 21, 2026	53.20	54.36	52.31	52.92	52.92	-1.51%	5,010,147
Jan 20, 2026	52.00	55.60	52.00	53.73	53.73	3.91%	10,492,780
Jan 19, 2026	51.23	52.86	50.12	51.71	51.71	0.52%	6,246,162
Jan 16, 2026	53.56	54.57	51.38	51.44	51.44	-4.17%	8,413,840
Jan 15, 2026	54.76	56.10	53.10	53.68	53.68	-5.34%	10,099,510
Jan 14, 2026	53.34	59.38	53.29	56.71	56.71	6.70%	16,136,832
Jan 13, 2026	54.92	55.55	52.96	53.15	53.15	-4.29%	9,633,893
Jan 12, 2026	54.21	55.92	52.78	55.53	55.53	2.53%	15,723,610
Jan 9, 2026	51.22	54.90	51.22	54.16	54.16	4.80%	11,478,220
Jan 8, 2026	50.14	53.42	49.58	51.68	51.68	2.95%	10,571,480
Jan 7, 2026	49.90	51.09	49.01	50.20	50.20	0.60%	7,918,092
Jan 6, 2026	48.16	50.50	48.03	49.90	49.90	3.94%	12,919,650
Jan 5, 2026	45.09	48.20	44.90	48.01	48.01	8.74%	12,804,420
Dec 31, 2025	43.62	44.40	43.43	44.15	44.15	1.33%	2,867,283
Dec 30, 2025	43.87	44.38	43.50	43.57	43.57	-1.27%	2,362,374
Dec 29, 2025	44.22	44.85	44.02	44.13	44.13	-2.22%	3,100,630
Dec 26, 2025	43.85	45.48	43.61	45.13	45.13	2.99%	4,809,486
Dec 25, 2025	43.51	44.00	43.36	43.82	43.82	0.71%	2,256,021
Dec 24, 2025	43.40	43.77	43.07	43.51	43.51	0.25%	2,017,722
Dec 23, 2025	44.00	44.16	43.22	43.40	43.40	-0.98%	2,474,622
Dec 22, 2025	43.73	44.24	43.72	43.83	43.83	-	1,818,739
Dec 19, 2025	44.32	44.96	43.82	43.83	43.83	-0.75%	2,344,465
Dec 18, 2025	44.87	45.37	44.00	44.16	44.16	-2.65%	2,318,960
Dec 17, 2025	44.44	45.40	43.81	45.36	45.36	1.45%	3,061,398