SHE:300930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.95	33.50	32.53	33.13	33.13	-0.12%	1,653,552
Mar 5, 2026	33.44	33.68	32.92	33.17	33.17	0.94%	1,841,978
Mar 4, 2026	31.68	33.63	31.50	32.86	32.86	2.46%	3,050,392
Mar 3, 2026	33.76	34.19	31.85	32.07	32.07	-3.87%	2,969,500
Mar 2, 2026	34.10	34.39	33.00	33.36	33.36	-3.30%	3,217,050
Feb 27, 2026	34.25	34.82	33.80	34.50	34.50	0.26%	2,995,850
Feb 26, 2026	33.33	34.91	33.33	34.41	34.41	3.77%	4,922,925
Feb 25, 2026	32.69	33.44	32.47	33.16	33.16	1.62%	2,196,672
Feb 24, 2026	31.98	32.73	31.82	32.63	32.63	3.10%	1,761,800
Feb 13, 2026	32.03	32.19	31.56	31.65	31.65	-1.19%	1,022,093
Feb 12, 2026	31.89	32.44	31.54	32.03	32.03	0.31%	1,577,891
Feb 11, 2026	31.95	32.32	31.55	31.93	31.93	0.47%	1,092,300
Feb 10, 2026	32.28	32.28	31.71	31.78	31.78	-0.94%	915,900
Feb 9, 2026	31.93	32.30	31.58	32.08	32.08	2.00%	1,212,200
Feb 6, 2026	30.91	31.85	30.16	31.45	31.45	0.90%	1,368,300
Feb 5, 2026	31.37	31.72	31.01	31.17	31.17	-1.24%	1,328,200
Feb 4, 2026	31.69	32.20	31.15	31.56	31.56	-0.16%	1,355,548
Feb 3, 2026	31.33	31.70	30.94	31.61	31.61	2.36%	2,080,349
Feb 2, 2026	31.99	32.00	30.88	30.88	30.88	-4.46%	2,816,900
Jan 30, 2026	31.77	32.38	31.03	32.32	32.32	1.09%	3,000,100
Jan 29, 2026	32.30	33.50	31.97	31.97	31.97	-1.69%	3,520,000
Jan 28, 2026	32.12	32.75	31.70	32.52	32.52	1.25%	2,071,200
Jan 27, 2026	32.60	32.76	31.30	32.12	32.12	-1.92%	2,183,100
Jan 26, 2026	32.97	33.00	32.33	32.75	32.75	0.52%	2,519,951
Jan 23, 2026	32.39	32.68	32.15	32.58	32.58	0.93%	1,262,506
Jan 22, 2026	32.01	32.36	31.98	32.28	32.28	0.88%	1,220,959
Jan 21, 2026	31.61	32.15	31.37	32.00	32.00	1.01%	1,666,765
Jan 20, 2026	32.25	32.33	31.33	31.68	31.68	-1.25%	1,164,700
Jan 19, 2026	31.61	32.10	31.50	32.08	32.08	1.17%	1,168,400
Jan 16, 2026	31.85	31.97	31.38	31.71	31.71	0.09%	1,475,126
Jan 15, 2026	30.97	31.79	30.10	31.68	31.68	2.03%	1,578,500
Jan 14, 2026	31.17	31.61	30.63	31.05	31.05	-0.32%	1,998,122
Jan 13, 2026	31.50	31.60	30.85	31.15	31.15	-0.80%	1,473,300
Jan 12, 2026	31.05	31.45	30.64	31.40	31.40	1.45%	1,694,748
Jan 9, 2026	30.79	31.01	30.51	30.95	30.95	1.04%	1,503,213
Jan 8, 2026	30.36	30.93	30.27	30.63	30.63	0.49%	1,417,216
Jan 7, 2026	30.50	30.80	30.26	30.48	30.48	0.26%	1,086,600
Jan 6, 2026	30.30	30.55	30.01	30.40	30.40	0.83%	1,196,592
Jan 5, 2026	29.86	30.44	29.60	30.15	30.15	1.52%	1,242,526
Dec 31, 2025	29.42	29.93	29.25	29.70	29.70	0.54%	887,390
Dec 30, 2025	29.52	29.88	29.23	29.54	29.54	-0.47%	670,400
Dec 29, 2025	30.01	30.42	29.50	29.68	29.68	-0.57%	861,500
Dec 26, 2025	30.07	30.37	29.84	29.85	29.85	-0.50%	721,364
Dec 25, 2025	29.85	30.15	29.57	30.00	30.00	0.40%	765,964
Dec 24, 2025	29.50	29.97	29.30	29.88	29.88	1.29%	663,100
Dec 23, 2025	29.56	29.79	29.30	29.50	29.50	-0.20%	766,800
Dec 22, 2025	29.37	29.85	29.37	29.56	29.56	0.89%	758,400
Dec 19, 2025	28.98	29.39	28.89	29.30	29.30	1.10%	761,318
Dec 18, 2025	28.60	29.24	28.27	28.98	28.98	1.08%	768,800
Dec 17, 2025	28.51	28.78	27.88	28.67	28.67	1.45%	1,010,585