SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.50	43.30	36.41	42.53	-	14.91%	8,414,140
Feb 26, 2026	37.60	37.68	36.71	37.01	37.01	-1.20%	1,655,765
Feb 25, 2026	37.01	37.89	36.68	37.46	37.46	1.93%	1,806,551
Feb 24, 2026	36.76	37.29	35.94	36.75	36.75	0.66%	2,554,315
Feb 13, 2026	37.24	37.42	36.50	36.51	36.51	-1.83%	1,557,661
Feb 12, 2026	37.58	37.88	37.19	37.19	37.19	-1.04%	1,622,104
Feb 11, 2026	37.46	38.15	37.22	37.58	37.58	0.11%	1,705,125
Feb 10, 2026	37.06	38.40	37.06	37.54	37.54	1.46%	3,384,795
Feb 9, 2026	37.57	37.57	36.02	37.00	37.00	-1.18%	3,069,384
Feb 6, 2026	35.96	37.91	35.49	37.44	37.44	4.23%	4,345,926
Feb 5, 2026	35.10	36.47	34.65	35.92	35.92	1.47%	2,903,314
Feb 4, 2026	34.12	35.49	33.70	35.40	35.40	3.78%	4,140,618
Feb 3, 2026	33.68	34.25	33.34	34.11	34.11	1.73%	2,054,500
Feb 2, 2026	34.07	34.70	33.29	33.53	33.53	-0.68%	2,647,000
Jan 30, 2026	32.27	34.25	32.10	33.76	33.76	3.24%	3,118,138
Jan 29, 2026	32.36	33.69	31.83	32.70	32.70	0.15%	2,634,404
Jan 28, 2026	33.28	33.40	32.27	32.65	32.65	-2.07%	3,077,681
Jan 27, 2026	33.87	34.27	32.03	33.34	33.34	-1.62%	4,150,164
Jan 26, 2026	36.40	36.90	33.85	33.89	33.89	-8.55%	6,996,478
Jan 23, 2026	36.40	37.60	36.11	37.06	37.06	3.12%	4,427,509
Jan 22, 2026	36.09	36.15	35.66	35.94	35.94	-0.47%	1,494,934
Jan 21, 2026	36.06	36.37	35.73	36.11	36.11	-0.28%	1,532,330
Jan 20, 2026	36.50	37.80	35.81	36.21	36.21	-0.69%	2,198,428
Jan 19, 2026	36.97	37.70	36.43	36.46	36.46	-2.25%	2,992,603
Jan 16, 2026	38.10	38.66	37.00	37.30	37.30	-1.35%	3,201,360
Jan 15, 2026	38.25	39.07	37.43	37.81	37.81	-1.15%	4,003,919
Jan 14, 2026	37.12	38.85	37.12	38.25	38.25	2.52%	4,963,022
Jan 13, 2026	37.59	38.38	36.58	37.31	37.31	0.30%	4,719,279
Jan 12, 2026	37.08	37.49	36.51	37.20	37.20	0.46%	4,566,468
Jan 9, 2026	35.72	37.89	35.66	37.03	37.03	3.23%	5,761,601
Jan 8, 2026	34.58	36.22	34.41	35.87	35.87	3.02%	5,208,322
Jan 7, 2026	34.11	35.70	33.63	34.82	34.82	2.05%	5,328,667
Jan 6, 2026	34.48	34.58	33.77	34.12	34.12	-0.90%	2,067,584
Jan 5, 2026	33.58	34.59	33.01	34.43	34.43	3.39%	3,103,648
Dec 31, 2025	33.68	33.69	33.03	33.30	33.30	-0.72%	1,640,907
Dec 30, 2025	33.78	33.98	33.33	33.54	33.54	-1.29%	1,633,283
Dec 29, 2025	34.17	34.36	33.60	33.98	33.98	-1.16%	1,880,669
Dec 26, 2025	34.05	34.68	33.81	34.38	34.38	0.97%	1,627,399
Dec 25, 2025	35.14	35.18	33.82	34.05	34.05	-2.24%	2,474,914
Dec 24, 2025	33.55	35.09	33.30	34.83	34.83	3.82%	3,560,595
Dec 23, 2025	33.12	33.78	32.86	33.55	33.55	0.93%	2,204,380
Dec 22, 2025	32.41	33.79	32.39	33.24	33.24	1.96%	2,896,501
Dec 19, 2025	32.78	33.32	32.51	32.60	32.60	-0.18%	1,784,802
Dec 18, 2025	33.06	33.33	32.55	32.66	32.66	-1.80%	1,753,439
Dec 17, 2025	32.56	33.85	32.35	33.26	33.26	1.56%	3,740,283
Dec 16, 2025	32.81	33.58	32.42	32.75	32.75	-0.40%	1,867,641
Dec 15, 2025	33.30	33.65	32.85	32.88	32.88	-2.23%	1,702,232
Dec 12, 2025	33.69	33.90	33.49	33.63	33.63	-0.83%	1,697,408
Dec 11, 2025	34.49	34.50	33.55	33.91	33.91	-1.88%	2,839,100
Dec 10, 2025	34.30	34.69	34.05	34.56	34.56	0.47%	1,849,803