SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.16	34.48	33.88	34.14	34.14	0.77%	3,135,600
Mar 9, 2026	33.70	34.28	33.18	33.88	33.88	-0.35%	3,155,896
Mar 6, 2026	33.10	34.18	32.95	34.00	34.00	3.00%	3,303,491
Mar 5, 2026	34.15	34.44	32.70	33.01	33.01	-1.29%	3,080,104
Mar 4, 2026	33.15	33.80	32.53	33.44	33.44	-0.12%	3,774,500
Mar 3, 2026	35.15	36.06	33.33	33.48	33.48	-4.56%	5,215,571
Mar 2, 2026	35.70	36.80	34.95	35.08	35.08	-3.17%	4,634,911
Feb 27, 2026	36.86	37.15	36.00	36.23	36.23	-2.11%	4,274,287
Feb 26, 2026	37.37	37.87	36.95	37.01	37.01	-1.15%	3,206,512
Feb 25, 2026	36.97	37.62	36.53	37.44	37.44	1.27%	3,820,652
Feb 24, 2026	37.01	37.45	36.67	36.97	36.97	-0.08%	3,976,397
Feb 13, 2026	37.02	37.89	36.95	37.00	37.00	-0.43%	3,032,848
Feb 12, 2026	36.72	37.63	36.60	37.16	37.16	0.54%	2,957,414
Feb 11, 2026	37.00	37.76	36.81	36.96	36.96	-0.65%	3,534,398
Feb 10, 2026	37.27	39.29	37.18	37.20	37.20	0.90%	5,921,900
Feb 9, 2026	36.20	37.06	36.02	36.87	36.87	2.39%	2,331,562
Feb 6, 2026	35.48	36.80	35.45	36.01	36.01	0.67%	2,802,800
Feb 5, 2026	36.70	36.70	35.56	35.77	35.77	-2.75%	3,061,116
Feb 4, 2026	36.43	37.58	36.20	36.78	36.78	1.13%	4,061,128
Feb 3, 2026	35.95	36.62	35.60	36.37	36.37	2.68%	4,304,950
Feb 2, 2026	37.00	37.19	35.40	35.42	35.42	-5.45%	3,977,400
Jan 30, 2026	35.90	37.88	35.64	37.46	37.46	3.54%	5,884,566
Jan 29, 2026	37.56	37.97	36.18	36.18	36.18	-3.80%	5,924,087
Jan 28, 2026	38.00	38.38	37.19	37.61	37.61	-1.52%	4,952,772
Jan 27, 2026	37.07	38.49	37.00	38.19	38.19	2.41%	6,103,515
Jan 26, 2026	37.69	38.00	36.67	37.29	37.29	-0.80%	5,367,919
Jan 23, 2026	37.14	37.88	36.87	37.59	37.59	1.24%	4,790,251
Jan 22, 2026	37.77	38.06	37.02	37.13	37.13	-2.44%	5,366,721
Jan 21, 2026	36.11	38.14	35.73	38.06	38.06	5.11%	8,507,925
Jan 20, 2026	35.98	36.60	35.72	36.21	36.21	0.89%	5,048,789
Jan 19, 2026	36.70	37.00	35.73	35.89	35.89	-2.29%	5,600,062
Jan 16, 2026	36.34	37.05	36.00	36.73	36.73	1.05%	6,357,936
Jan 15, 2026	35.80	37.50	35.71	36.35	36.35	-0.25%	6,177,947
Jan 14, 2026	35.00	36.84	34.83	36.44	36.44	2.94%	10,817,820
Jan 13, 2026	34.50	37.77	34.26	35.40	35.40	3.12%	12,743,410
Jan 12, 2026	33.99	34.56	33.88	34.33	34.33	0.91%	4,915,751
Jan 9, 2026	34.85	34.98	33.62	34.02	34.02	0.53%	5,402,400
Jan 8, 2026	33.88	34.36	33.62	33.84	33.84	-0.59%	4,779,462
Jan 7, 2026	33.68	34.68	33.67	34.04	34.04	1.46%	6,670,976
Jan 6, 2026	32.68	33.78	32.53	33.55	33.55	2.88%	5,002,751
Jan 5, 2026	32.23	32.78	32.18	32.61	32.61	1.18%	2,626,219
Dec 31, 2025	32.31	32.69	32.05	32.23	32.23	-0.80%	1,837,399
Dec 30, 2025	32.38	32.66	32.10	32.49	32.49	0.37%	2,505,598
Dec 29, 2025	32.10	32.85	31.92	32.37	32.37	0.90%	2,268,385
Dec 26, 2025	32.71	32.71	31.97	32.08	32.08	-1.75%	2,745,654
Dec 25, 2025	32.40	32.77	32.10	32.65	32.65	0.93%	2,638,228
Dec 24, 2025	32.38	32.62	32.11	32.35	32.35	-0.31%	2,853,425
Dec 23, 2025	32.11	32.79	32.01	32.45	32.45	0.43%	2,516,250
Dec 22, 2025	31.85	32.88	31.83	32.31	32.31	1.51%	3,119,275
Dec 19, 2025	31.49	32.09	31.49	31.83	31.83	0.79%	1,842,350