SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.12	68.30	62.12	65.45	65.45	1.39%	17,175,026
Mar 26, 2026	68.00	68.40	64.05	64.55	64.55	-6.87%	17,251,430
Mar 25, 2026	66.82	73.30	66.51	69.31	69.31	5.27%	28,784,742
Mar 24, 2026	67.62	68.00	62.77	65.84	65.84	-1.98%	20,057,075
Mar 23, 2026	71.84	73.00	66.50	67.17	67.17	-7.17%	19,144,840
Mar 20, 2026	80.04	82.79	72.02	72.36	72.36	-5.21%	34,889,630
Mar 19, 2026	62.38	76.34	61.51	76.34	76.34	19.99%	28,443,290
Mar 18, 2026	59.66	65.35	58.73	63.62	63.62	10.20%	17,940,560
Mar 17, 2026	59.01	60.22	57.60	57.73	57.73	-1.80%	9,270,337
Mar 16, 2026	57.79	59.27	56.40	58.79	58.79	1.75%	8,066,975
Mar 13, 2026	61.01	61.50	57.62	57.78	57.78	-6.70%	8,346,507
Mar 12, 2026	63.29	63.87	60.85	61.93	61.93	-2.13%	9,568,572
Mar 11, 2026	64.88	65.48	62.86	63.28	63.28	-3.17%	12,444,410
Mar 10, 2026	64.27	65.80	62.29	65.35	65.35	1.68%	19,027,970
Mar 9, 2026	61.04	65.13	60.01	64.27	64.27	2.24%	20,827,777
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