SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.08	36.58	34.08	35.48	-	2.45%	9,371,462
Mar 9, 2026	34.00	34.89	33.00	34.63	34.63	-3.75%	14,098,120
Mar 6, 2026	34.08	36.60	32.44	35.98	35.98	3.12%	21,264,633
Mar 5, 2026	34.10	35.40	33.48	34.89	34.89	4.18%	18,572,790
Mar 4, 2026	33.30	35.19	33.08	33.49	33.49	-1.90%	15,945,831
Mar 3, 2026	37.07	37.35	34.00	34.14	34.14	-7.20%	18,732,017
Mar 2, 2026	38.73	39.09	36.33	36.79	36.79	-7.26%	20,964,736
Feb 27, 2026	39.00	39.98	38.18	39.67	39.67	2.67%	25,312,420
Feb 26, 2026	32.18	38.64	31.76	38.64	38.64	20.00%	27,668,870
Feb 25, 2026	32.87	34.71	31.79	32.20	32.20	-2.04%	17,310,049
Feb 24, 2026	32.37	34.33	32.25	32.87	32.87	4.35%	13,050,200
Feb 13, 2026	33.18	33.66	31.31	31.50	31.50	-6.00%	13,628,870
Feb 12, 2026	33.30	34.19	32.70	33.51	33.51	0.96%	14,804,158
Feb 11, 2026	35.39	35.75	32.73	33.19	33.19	-6.30%	18,198,760
Feb 10, 2026	34.47	36.87	33.10	35.42	35.42	4.36%	25,331,379
Feb 9, 2026	30.70	35.36	30.70	33.94	33.94	10.30%	23,755,050
Feb 6, 2026	31.35	32.21	30.58	30.77	30.77	-3.09%	16,832,850
Feb 5, 2026	32.30	33.60	31.59	31.75	31.75	-6.42%	20,868,435
Feb 4, 2026	30.67	35.88	30.67	33.93	33.93	11.25%	34,234,737
Feb 3, 2026	28.01	31.22	27.73	30.50	30.50	12.01%	22,817,139
Feb 2, 2026	27.61	28.70	26.76	27.23	27.23	-1.38%	13,445,860
Jan 30, 2026	28.22	28.58	26.71	27.61	27.61	-2.33%	13,336,499
Jan 29, 2026	25.65	29.98	25.26	28.27	28.27	8.23%	29,716,980
Jan 28, 2026	28.47	28.47	26.12	26.12	26.12	-11.61%	24,590,319
Jan 27, 2026	28.71	29.92	26.93	29.55	29.55	2.93%	24,108,430
Jan 26, 2026	29.47	30.48	28.06	28.71	28.71	-6.48%	24,932,635
Jan 23, 2026	27.44	31.50	27.29	30.70	30.70	12.29%	34,128,280
Jan 22, 2026	27.09	28.80	26.39	27.34	27.34	0.51%	24,175,320
Jan 21, 2026	26.42	28.31	25.58	27.20	27.20	-0.07%	25,249,358
Jan 20, 2026	26.46	27.83	26.03	27.22	27.22	1.45%	24,291,580
Jan 19, 2026	26.21	28.33	25.51	26.83	26.83	7.58%	28,787,922
Jan 16, 2026	23.43	26.07	23.00	24.94	24.94	6.44%	22,172,960
Jan 15, 2026	24.80	25.00	23.05	23.43	23.43	-9.19%	22,938,317
Jan 14, 2026	24.60	27.40	24.60	25.80	25.80	6.70%	38,077,160
Jan 13, 2026	25.22	26.50	24.01	24.18	24.18	0.29%	28,050,080
Jan 12, 2026	23.67	24.78	23.60	24.11	24.11	3.79%	27,553,410
Jan 9, 2026	22.85	25.18	22.30	23.23	23.23	6.76%	32,999,530
Jan 8, 2026	21.10	21.76	21.02	21.76	21.76	2.59%	16,528,420
Jan 7, 2026	21.28	21.43	20.82	21.21	21.21	-0.42%	12,803,262
Jan 6, 2026	20.53	21.30	20.53	21.30	21.30	2.55%	16,060,220
Jan 5, 2026	20.68	21.10	20.42	20.77	20.77	-0.05%	10,714,400
Dec 31, 2025	20.46	21.06	20.21	20.78	20.78	1.51%	10,005,230
Dec 30, 2025	20.89	20.95	20.40	20.47	20.47	-1.35%	9,494,885
Dec 29, 2025	20.60	20.89	20.46	20.75	20.75	-0.29%	8,426,850
Dec 26, 2025	20.90	21.23	20.52	20.81	20.81	-1.33%	12,852,839
Dec 25, 2025	20.32	21.27	20.00	21.09	21.09	3.79%	17,984,081
Dec 24, 2025	19.32	20.41	18.94	20.32	20.32	5.18%	12,502,343
Dec 23, 2025	19.66	19.76	19.18	19.32	19.32	-2.28%	8,947,615
Dec 22, 2025	20.30	20.40	19.69	19.77	19.77	-1.98%	11,180,090
Dec 19, 2025	20.31	20.94	19.90	20.17	20.17	-	12,834,060