SHE:300926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	29.20	29.47	29.10	29.34	29.34	1.42%	3,799,796
Mar 9, 2026	28.58	29.09	28.09	28.93	28.93	-0.92%	5,017,311
Mar 6, 2026	28.66	29.36	28.66	29.20	29.20	1.21%	3,051,644
Mar 5, 2026	28.90	29.10	28.59	28.85	28.85	0.84%	3,537,195
Mar 4, 2026	28.42	28.70	28.23	28.61	28.61	-1.14%	4,624,768
Mar 3, 2026	29.36	29.92	28.83	28.94	28.94	-1.50%	5,858,758
Mar 2, 2026	29.49	29.65	29.06	29.38	29.38	-1.74%	6,360,466
Feb 27, 2026	30.17	30.29	29.78	29.90	29.90	-1.06%	4,991,900
Feb 26, 2026	30.11	30.23	29.89	30.22	30.22	0.33%	4,518,174
Feb 25, 2026	30.22	30.52	30.07	30.12	30.12	-0.33%	3,913,121
Feb 24, 2026	30.33	30.63	30.19	30.22	30.22	0.60%	4,295,228
Feb 13, 2026	30.07	30.42	29.91	30.04	30.04	-0.20%	3,577,536
Feb 12, 2026	29.79	30.35	29.78	30.10	30.10	0.97%	4,757,812
Feb 11, 2026	29.84	30.10	29.70	29.81	29.81	-0.03%	3,207,974
Feb 10, 2026	29.89	30.19	29.71	29.82	29.82	0.07%	4,575,981
Feb 9, 2026	29.95	30.05	29.50	29.80	29.80	0.74%	3,973,516
Feb 6, 2026	29.49	29.83	29.24	29.58	29.58	-	4,488,945
Feb 5, 2026	29.60	29.96	29.43	29.58	29.58	0.07%	4,546,493
Feb 4, 2026	29.35	29.75	29.20	29.56	29.56	0.37%	3,658,569
Feb 3, 2026	29.64	29.67	29.01	29.45	29.45	0.34%	4,824,369
Feb 2, 2026	30.01	30.27	29.28	29.35	29.35	-3.10%	6,016,005
Jan 30, 2026	30.32	30.47	29.71	30.29	30.29	-0.59%	5,073,557
Jan 29, 2026	30.73	30.98	30.28	30.47	30.47	-1.23%	4,833,104
Jan 28, 2026	31.50	31.68	30.57	30.85	30.85	-2.47%	7,636,768
Jan 27, 2026	31.74	31.87	30.83	31.63	31.63	-0.53%	5,539,600
Jan 26, 2026	32.81	32.90	31.59	31.80	31.80	-2.54%	8,495,803
Jan 23, 2026	32.03	32.87	31.98	32.63	32.63	1.87%	9,169,836
Jan 22, 2026	32.44	32.68	31.80	32.03	32.03	-1.14%	6,045,456
Jan 21, 2026	32.21	32.92	32.00	32.40	32.40	0.78%	10,618,840
Jan 20, 2026	32.62	32.98	31.95	32.15	32.15	-1.41%	6,437,129
Jan 19, 2026	32.56	32.91	32.35	32.61	32.61	0.22%	5,145,342
Jan 16, 2026	32.05	32.89	32.05	32.54	32.54	1.85%	6,639,337
Jan 15, 2026	31.60	32.04	31.41	31.95	31.95	0.60%	4,669,634
Jan 14, 2026	32.05	32.33	31.25	31.76	31.76	-1.21%	8,956,327
Jan 13, 2026	33.88	33.88	32.05	32.15	32.15	-2.43%	10,995,190
Jan 12, 2026	33.20	33.36	32.54	32.95	32.95	-0.21%	7,523,325
Jan 9, 2026	32.79	33.30	32.63	33.02	33.02	1.29%	6,105,787
Jan 8, 2026	32.44	32.90	32.44	32.60	32.60	-0.40%	4,768,910
Jan 7, 2026	33.12	33.23	32.50	32.73	32.73	-1.18%	5,889,861
Jan 6, 2026	32.89	33.50	32.50	33.12	33.12	0.82%	7,768,191
Jan 5, 2026	32.71	33.16	32.39	32.85	32.85	0.21%	7,228,410
Dec 31, 2025	32.58	32.93	32.30	32.78	32.78	0.92%	5,929,433
Dec 30, 2025	32.08	32.91	31.90	32.48	32.48	1.03%	5,922,992
Dec 29, 2025	32.19	32.54	31.89	32.15	32.15	0.06%	5,934,426
Dec 26, 2025	32.09	33.15	32.05	32.13	32.13	1.10%	10,093,380
Dec 25, 2025	31.05	31.88	31.03	31.78	31.78	2.02%	6,020,130
Dec 24, 2025	30.90	31.28	30.80	31.15	31.15	0.81%	3,096,494
Dec 23, 2025	31.14	31.28	30.70	30.90	30.90	-0.71%	3,886,731
Dec 22, 2025	31.30	31.32	31.00	31.12	31.12	-0.64%	4,601,140
Dec 19, 2025	30.25	31.66	30.25	31.32	31.32	4.05%	8,206,464