SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.89	60.38	57.89	59.66	-	-0.53%	868,105
Feb 26, 2026	59.35	60.57	58.50	59.98	59.98	1.18%	3,000,709
Feb 25, 2026	57.77	60.36	57.71	59.28	59.28	2.77%	3,441,956
Feb 24, 2026	57.99	58.23	57.29	57.68	57.68	1.16%	2,113,098
Feb 13, 2026	57.89	58.38	57.02	57.02	57.02	-1.83%	1,968,193
Feb 12, 2026	57.76	58.50	57.00	58.08	58.08	0.21%	2,176,968
Feb 11, 2026	57.30	58.69	56.49	57.96	57.96	1.65%	3,490,996
Feb 10, 2026	55.22	57.56	54.65	57.02	57.02	3.28%	3,723,769
Feb 9, 2026	55.05	55.77	54.72	55.21	55.21	0.66%	2,311,536
Feb 6, 2026	53.72	55.59	53.11	54.85	54.85	2.22%	3,033,022
Feb 5, 2026	54.05	54.90	53.39	53.66	53.66	-1.18%	2,504,161
Feb 4, 2026	55.98	56.57	53.61	54.30	54.30	-2.84%	5,708,476
Feb 3, 2026	56.03	56.57	55.16	55.89	55.89	-0.23%	3,161,428
Feb 2, 2026	60.20	60.30	55.80	56.02	56.02	-7.39%	5,469,185
Jan 30, 2026	59.00	60.80	58.37	60.49	60.49	2.40%	4,589,865
Jan 29, 2026	58.14	60.08	57.91	59.07	59.07	1.58%	4,178,690
Jan 28, 2026	57.52	58.34	57.01	58.15	58.15	0.62%	3,617,400
Jan 27, 2026	58.10	58.92	56.86	57.79	57.79	-0.72%	4,100,860
Jan 26, 2026	60.33	60.49	57.47	58.21	58.21	-3.06%	4,758,560
Jan 23, 2026	59.10	60.41	59.10	60.05	60.05	1.61%	2,856,600
Jan 22, 2026	59.19	60.49	58.56	59.10	59.10	-0.08%	2,921,472
Jan 21, 2026	59.08	60.30	58.82	59.15	59.15	-0.34%	2,471,234
Jan 20, 2026	59.98	60.27	58.64	59.35	59.35	-0.59%	3,599,450
Jan 19, 2026	61.34	62.14	59.37	59.70	59.70	-3.13%	4,527,790
Jan 16, 2026	60.20	62.45	59.96	61.63	61.63	2.21%	4,372,120
Jan 15, 2026	59.97	60.88	59.37	60.30	60.30	-1.15%	4,259,260
Jan 14, 2026	64.10	66.30	59.26	61.00	61.00	1.08%	13,002,600
Jan 13, 2026	60.50	62.88	60.20	60.35	60.35	-0.36%	2,940,272
Jan 12, 2026	60.65	61.16	59.63	60.57	60.57	-0.13%	2,572,173
Jan 9, 2026	60.00	60.98	59.41	60.65	60.65	1.17%	2,552,408
Jan 8, 2026	58.76	60.50	58.31	59.95	59.95	2.04%	3,204,869
Jan 7, 2026	57.68	59.26	57.41	58.75	58.75	1.86%	3,167,754
Jan 6, 2026	58.35	58.43	57.27	57.68	57.68	-0.52%	2,877,637
Jan 5, 2026	56.90	58.25	56.31	57.98	57.98	2.53%	2,110,192
Dec 31, 2025	57.18	57.71	56.39	56.55	56.55	-1.12%	1,310,861
Dec 30, 2025	56.90	57.35	56.25	57.19	57.19	0.47%	1,944,800
Dec 29, 2025	58.01	58.30	56.65	56.92	56.92	-2.37%	3,638,617
Dec 26, 2025	58.88	60.00	57.80	58.30	58.30	-1.12%	2,456,381
Dec 25, 2025	59.20	59.65	58.62	58.96	58.96	-1.06%	1,421,500
Dec 24, 2025	59.21	60.20	58.33	59.59	59.59	0.64%	2,661,491
Dec 23, 2025	59.17	61.00	59.00	59.21	59.21	-0.03%	2,472,664
Dec 22, 2025	59.37	59.49	58.23	59.23	59.23	0.02%	2,230,289
Dec 19, 2025	58.33	59.67	57.87	59.22	59.22	1.58%	1,680,713
Dec 18, 2025	57.65	59.20	57.51	58.30	58.30	0.66%	1,383,485
Dec 17, 2025	57.27	58.20	56.91	57.92	57.92	1.26%	1,535,080
Dec 16, 2025	58.97	58.97	56.88	57.20	57.20	-2.80%	1,865,200
Dec 15, 2025	59.01	59.42	58.06	58.85	58.85	-1.14%	1,984,785
Dec 12, 2025	57.90	60.00	56.01	59.53	59.53	2.98%	4,585,884
Dec 11, 2025	57.00	58.58	56.88	57.81	57.81	1.42%	2,586,445
Dec 10, 2025	56.83	58.05	56.76	57.00	57.00	0.04%	2,206,900