SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	141.50	145.76	140.00	141.14	141.14	1.01%	4,749,686
Jan 30, 2026	142.98	143.20	139.67	139.73	139.73	-3.22%	3,760,011
Jan 29, 2026	137.49	144.56	137.45	144.38	144.38	4.53%	5,673,946
Jan 28, 2026	140.36	140.89	138.01	138.12	138.12	-1.56%	2,975,671
Jan 27, 2026	141.94	142.48	139.13	140.31	140.31	-1.20%	3,130,944
Jan 26, 2026	143.20	143.96	141.30	142.01	142.01	-0.64%	3,440,068
Jan 23, 2026	141.75	144.24	141.75	142.93	142.93	0.94%	3,024,199
Jan 22, 2026	144.38	144.88	141.47	141.60	141.60	-2.07%	3,122,427
Jan 21, 2026	144.82	144.84	143.00	144.60	144.60	-0.15%	2,625,078
Jan 20, 2026	147.42	147.78	144.10	144.82	144.82	-1.59%	2,995,444
Jan 19, 2026	145.83	149.08	145.57	147.16	147.16	0.58%	2,918,420
Jan 16, 2026	148.81	149.75	146.06	146.31	146.31	-1.68%	3,497,515
Jan 15, 2026	151.10	153.05	148.21	148.81	148.81	-1.95%	3,893,053
Jan 14, 2026	150.69	154.46	149.83	151.77	151.77	0.30%	6,011,986
Jan 13, 2026	150.88	153.98	148.58	151.31	151.31	0.21%	6,620,269
Jan 12, 2026	149.00	151.42	149.00	151.00	151.00	0.73%	4,491,800
Jan 9, 2026	150.00	153.99	148.32	149.91	149.91	2.69%	6,905,904
Jan 8, 2026	145.00	148.40	144.44	145.99	145.99	0.45%	3,902,726
Jan 7, 2026	145.94	146.59	144.39	145.34	145.34	-0.79%	2,536,659
Jan 6, 2026	145.18	147.39	144.60	146.49	146.49	1.06%	3,409,683
Jan 5, 2026	141.76	145.00	141.50	144.95	144.95	2.28%	3,973,739
Dec 31, 2025	141.25	143.69	139.72	141.72	141.72	0.33%	2,334,254
Dec 30, 2025	140.86	143.15	139.55	141.25	141.25	0.16%	2,709,318
Dec 29, 2025	144.00	144.98	140.96	141.03	141.03	-2.29%	2,592,306
Dec 26, 2025	143.00	145.58	142.70	144.33	144.33	0.58%	2,740,844
Dec 25, 2025	142.42	144.16	142.19	143.50	143.50	0.49%	1,908,014
Dec 24, 2025	141.69	143.43	141.57	142.80	142.80	0.36%	1,493,259
Dec 23, 2025	144.00	144.60	141.54	142.29	142.29	-1.46%	2,804,918
Dec 22, 2025	145.00	145.00	142.98	144.40	144.40	-0.96%	2,983,218
Dec 19, 2025	142.00	146.30	141.38	145.80	145.80	2.81%	4,063,915
Dec 18, 2025	141.27	144.31	141.11	141.82	141.82	-0.13%	3,003,518
Dec 17, 2025	139.31	142.40	138.00	142.01	142.01	1.03%	3,430,181
Dec 16, 2025	137.60	143.52	137.36	140.56	140.56	2.02%	4,621,576
Dec 15, 2025	139.07	141.84	137.68	137.78	137.78	-1.20%	2,310,192
Dec 12, 2025	139.93	140.84	137.60	139.45	139.45	0.04%	3,059,728
Dec 11, 2025	143.05	143.50	139.33	139.40	139.40	-2.69%	2,758,807
Dec 10, 2025	141.00	143.68	140.04	143.25	143.25	1.47%	2,407,535
Dec 9, 2025	142.80	143.50	141.10	141.18	141.18	-1.14%	1,658,492
Dec 8, 2025	142.97	144.31	142.47	142.81	142.81	-0.11%	1,873,670
Dec 5, 2025	140.41	143.30	139.03	142.97	142.97	1.82%	2,548,124
Dec 4, 2025	144.08	144.75	140.22	140.41	140.41	-2.29%	2,811,763
Dec 3, 2025	145.10	145.56	142.75	143.70	143.70	-0.94%	1,932,298
Dec 2, 2025	146.00	146.26	144.60	145.06	145.06	-0.64%	1,603,097
Dec 1, 2025	144.00	146.44	144.00	146.00	146.00	0.43%	1,986,158
Nov 28, 2025	146.27	146.27	142.58	145.37	145.37	-0.61%	2,796,367
Nov 27, 2025	145.00	148.22	144.98	146.26	146.26	0.83%	2,902,213
Nov 26, 2025	145.59	146.99	144.30	145.05	145.05	-0.34%	2,511,071
Nov 25, 2025	146.98	147.70	145.21	145.54	145.54	-0.31%	3,039,830
Nov 24, 2025	148.50	149.26	145.00	145.99	145.99	-1.36%	2,406,708
Nov 21, 2025	151.99	152.28	147.84	148.00	148.00	-1.88%	2,913,177