SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	122.31	122.82	121.58	122.38	122.38	-0.14%	2,159,015
Mar 24, 2026	122.78	122.97	120.10	122.55	122.55	1.52%	2,203,053
Mar 23, 2026	125.70	125.70	120.66	120.72	120.72	-6.33%	3,880,919
Mar 20, 2026	137.55	138.64	128.86	128.88	128.88	-7.19%	5,391,973
Mar 19, 2026	139.00	139.72	138.66	138.87	138.87	-1.09%	1,455,309
Mar 18, 2026	142.50	142.84	139.60	140.40	140.40	-1.71%	1,836,074
Mar 17, 2026	142.89	144.68	142.50	142.84	142.84	-0.09%	1,911,568
Mar 16, 2026	141.79	143.50	141.06	142.97	142.97	0.61%	1,531,815
Mar 13, 2026	141.36	143.50	141.25	142.10	142.10	0.31%	1,865,398
Mar 12, 2026	143.95	144.58	141.66	141.66	141.66	-1.41%	2,121,926
Mar 11, 2026	140.22	144.75	139.63	143.68	143.68	2.23%	3,708,648
Mar 10, 2026	139.82	140.54	139.02	140.54	140.54	1.31%	1,809,378
Mar 9, 2026	139.00	139.57	138.00	138.72	138.72	-1.38%	1,974,401
Mar 6, 2026	138.73	140.74	138.51	140.66	140.66	1.28%	1,802,751
Mar 5, 2026	140.05	140.49	138.52	138.88	138.88	-0.19%	1,729,288
Mar 4, 2026	137.74	139.30	137.47	139.14	139.14	0.83%	2,141,492
Mar 3, 2026	139.73	141.47	137.72	138.00	138.00	-1.24%	3,229,095
Mar 2, 2026	140.95	141.89	139.50	139.73	139.73	-2.14%	2,848,926
Feb 27, 2026	143.00	143.80	142.65	142.78	142.78	-0.27%	1,925,236
Feb 26, 2026	145.58	146.79	142.68	143.16	143.16	-1.74%	2,694,519
Feb 25, 2026	145.00	146.49	144.80	145.69	145.69	0.85%	1,826,497
Feb 24, 2026	145.24	146.50	143.88	144.46	144.46	-0.54%	2,034,862
Feb 13, 2026	146.90	147.85	145.17	145.24	145.24	-1.10%	2,262,689
Feb 12, 2026	148.74	149.35	146.59	146.85	146.85	-1.54%	3,196,721
Feb 11, 2026	149.16	150.96	148.61	149.14	149.14	-0.22%	2,876,903
Feb 10, 2026	153.00	153.80	149.26	149.47	149.47	-2.87%	3,995,675
Feb 9, 2026	151.92	154.55	151.28	153.88	153.88	2.30%	4,543,636
Feb 6, 2026	151.60	152.50	149.45	150.42	150.42	-2.30%	5,510,451
Feb 5, 2026	149.70	158.80	148.09	153.96	153.96	3.80%	9,458,061
Feb 4, 2026	146.18	148.70	145.52	148.32	148.32	0.51%	4,208,356
Feb 3, 2026	140.88	147.99	140.88	147.57	147.57	4.56%	6,505,395
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