SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	35.50	35.94	34.10	34.40	34.40	-4.31%	4,541,280
Dec 8, 2025	34.26	37.28	34.25	35.95	35.95	4.96%	6,389,419
Dec 5, 2025	33.99	34.28	33.03	34.25	34.25	0.79%	2,356,279
Dec 4, 2025	33.30	34.45	32.66	33.98	33.98	1.58%	3,244,794
Dec 3, 2025	34.30	34.42	33.26	33.45	33.45	-2.05%	2,352,344
Dec 2, 2025	35.80	35.80	34.05	34.15	34.15	-4.95%	3,826,232
Dec 1, 2025	37.16	37.16	35.59	35.93	35.93	-3.36%	3,892,542
Nov 28, 2025	36.56	37.18	36.20	37.18	37.18	1.42%	1,955,542
Nov 27, 2025	36.98	37.50	36.50	36.66	36.66	-1.00%	2,306,100
Nov 26, 2025	36.45	37.75	36.22	37.03	37.03	1.56%	3,006,627
Nov 25, 2025	35.81	36.75	35.76	36.46	36.46	2.27%	2,890,513
Nov 24, 2025	36.41	36.69	35.06	35.65	35.65	-2.09%	3,112,742
Nov 21, 2025	36.50	37.31	36.20	36.41	36.41	-1.06%	3,778,314