SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	19.58	19.87	19.50	19.83	19.83	1.02%	5,879,500
Mar 13, 2026	19.94	19.98	19.56	19.63	19.63	-2.14%	6,964,121
Mar 12, 2026	20.16	20.38	19.98	20.06	20.06	-0.69%	5,939,163
Mar 11, 2026	20.39	20.52	20.18	20.20	20.20	-1.37%	7,476,966
Mar 10, 2026	20.55	20.92	20.24	20.48	20.48	0.44%	9,584,653
Mar 9, 2026	19.86	20.49	19.57	20.39	20.39	1.49%	11,206,560
Mar 6, 2026	19.57	20.13	19.56	20.09	20.09	1.98%	7,121,341
Mar 5, 2026	19.89	19.96	19.57	19.70	19.70	1.13%	7,138,855
Mar 4, 2026	19.61	19.96	19.40	19.48	19.48	-1.62%	8,783,260
Mar 3, 2026	20.82	20.88	19.80	19.80	19.80	-4.58%	14,677,920
Mar 2, 2026	21.31	21.51	20.55	20.75	20.75	-5.64%	18,803,410
Feb 27, 2026	21.21	22.22	21.20	21.99	21.99	3.14%	17,147,034
Feb 26, 2026	21.59	21.73	21.21	21.32	21.32	-1.07%	11,160,870
Feb 25, 2026	21.49	21.77	21.45	21.55	21.55	-0.05%	8,231,261
Feb 24, 2026	22.22	22.29	21.36	21.56	21.56	-1.69%	10,392,300
Feb 13, 2026	21.93	22.50	21.93	21.93	21.93	-0.77%	10,015,124
Feb 12, 2026	22.05	22.26	21.79	22.10	22.10	0.55%	10,846,560
Feb 11, 2026	22.06	22.38	21.95	21.98	21.98	-1.21%	10,462,190
Feb 10, 2026	21.70	22.88	21.64	22.25	22.25	2.30%	18,559,535
Feb 9, 2026	21.38	21.80	21.34	21.75	21.75	3.62%	11,884,124
Feb 6, 2026	20.92	21.40	20.70	20.99	20.99	-0.43%	8,373,259
Feb 5, 2026	21.28	21.38	21.08	21.08	21.08	-1.91%	8,451,242
Feb 4, 2026	21.78	21.85	21.21	21.49	21.49	-2.27%	12,811,410
Feb 3, 2026	21.54	22.00	21.48	21.99	21.99	3.68%	13,286,716
Feb 2, 2026	21.88	22.23	21.18	21.21	21.21	-3.85%	12,884,711
Jan 30, 2026	22.65	22.70	21.95	22.06	22.06	-4.54%	17,685,220
Jan 29, 2026	22.36	23.36	21.77	23.11	23.11	1.72%	28,197,560
Jan 28, 2026	22.25	22.88	22.05	22.72	22.72	1.84%	20,196,754
Jan 27, 2026	22.25	22.60	21.80	22.31	22.31	-0.04%	12,593,830
Jan 26, 2026	23.18	23.23	21.90	22.32	22.32	-3.79%	20,933,380
Jan 23, 2026	22.78	23.33	22.56	23.20	23.20	2.29%	17,840,511
Jan 22, 2026	22.72	22.92	22.56	22.68	22.68	0.49%	10,189,960
Jan 21, 2026	22.50	23.01	22.41	22.57	22.57	-0.57%	12,127,400
Jan 20, 2026	23.03	23.24	22.44	22.70	22.70	-0.92%	13,328,240
Jan 19, 2026	23.32	23.44	22.86	22.91	22.91	-2.43%	16,334,609
Jan 16, 2026	24.20	24.77	23.13	23.48	23.48	-3.77%	27,140,820
Jan 15, 2026	24.90	25.10	23.98	24.40	24.40	-4.61%	37,500,530
Jan 14, 2026	23.70	27.30	23.68	25.58	25.58	8.99%	65,904,830
Jan 13, 2026	24.95	25.10	23.31	23.47	23.47	-3.93%	37,814,827
Jan 12, 2026	23.09	24.49	22.77	24.43	24.43	8.53%	50,075,149
Jan 9, 2026	21.68	22.54	21.66	22.51	22.51	3.40%	24,413,336
Jan 8, 2026	21.80	22.14	21.63	21.77	21.77	-0.55%	17,161,210
Jan 7, 2026	22.25	22.33	21.72	21.89	21.89	-2.19%	21,924,210
Jan 6, 2026	21.59	22.88	21.34	22.38	22.38	3.76%	31,451,360
Jan 5, 2026	21.18	21.60	21.02	21.57	21.57	1.55%	16,729,600
Dec 31, 2025	20.78	21.45	20.66	21.24	21.24	2.12%	16,871,660
Dec 30, 2025	20.69	21.04	20.60	20.80	20.80	0.39%	10,310,390
Dec 29, 2025	20.55	20.90	20.51	20.72	20.72	0.48%	8,687,308
Dec 26, 2025	20.67	20.94	20.45	20.62	20.62	-0.24%	8,602,000
Dec 25, 2025	20.36	20.80	20.26	20.67	20.67	1.92%	9,805,382