SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.24	46.34	44.50	44.51	44.51	-2.77%	780,609
Mar 19, 2026	47.26	47.26	45.56	45.78	45.78	-3.36%	1,062,584
Mar 18, 2026	47.10	47.60	46.68	47.37	47.37	0.57%	628,600
Mar 17, 2026	48.65	48.90	47.06	47.10	47.10	-1.90%	991,404
Mar 16, 2026	47.90	48.29	47.20	48.01	48.01	0.23%	882,117
Mar 13, 2026	48.43	49.02	47.81	47.90	47.90	-1.14%	1,118,882
Mar 12, 2026	49.45	49.59	48.35	48.45	48.45	-3.25%	1,724,760
Mar 11, 2026	51.10	52.10	49.95	50.08	50.08	-0.62%	2,347,843
Mar 10, 2026	50.46	50.79	49.80	50.39	50.39	0.78%	1,348,499
Mar 9, 2026	50.49	50.60	48.48	50.00	50.00	-1.09%	1,593,488
Mar 6, 2026	49.38	50.65	49.30	50.55	50.55	1.63%	1,211,012
Mar 5, 2026	50.50	51.00	49.48	49.74	49.74	0.57%	1,407,677
Mar 4, 2026	49.99	50.08	48.70	49.46	49.46	-1.32%	1,396,622
Mar 3, 2026	50.48	52.42	50.00	50.12	50.12	-0.42%	2,227,646
Mar 2, 2026	51.00	51.70	49.72	50.33	50.33	-2.95%	1,683,196
Feb 27, 2026	50.88	52.66	50.51	51.86	51.86	1.93%	2,295,743
Feb 26, 2026	49.65	50.88	49.13	50.88	50.88	2.29%	1,562,416
Feb 25, 2026	50.36	50.88	49.48	49.74	49.74	-0.92%	1,297,351
Feb 24, 2026	50.00	52.32	50.00	50.20	50.20	1.07%	2,319,873
Feb 13, 2026	49.20	50.58	49.02	49.67	49.67	0.71%	1,446,537
Feb 12, 2026	49.82	49.88	49.13	49.32	49.32	0.28%	930,608
Feb 11, 2026	49.89	50.10	49.01	49.18	49.18	-0.53%	1,131,080
Feb 10, 2026	49.09	49.85	48.68	49.44	49.44	1.02%	1,386,280
Feb 9, 2026	48.23	49.83	48.22	48.94	48.94	2.82%	1,568,244
Feb 6, 2026	47.20	48.16	46.81	47.60	47.60	0.11%	1,195,553
Feb 5, 2026	47.66	48.00	47.28	47.55	47.55	-1.25%	1,083,904
Feb 4, 2026	48.50	48.80	47.48	48.15	48.15	-0.72%	1,684,280
Feb 3, 2026	47.99	48.56	47.71	48.50	48.50	1.98%	1,141,077
Feb 2, 2026	49.00	49.29	47.51	47.56	47.56	-3.61%	2,027,740
Jan 30, 2026	48.49	50.73	48.40	49.34	49.34	2.15%	2,478,564
Jan 29, 2026	49.39	49.77	48.10	48.30	48.30	-2.74%	2,404,180
Jan 28, 2026	51.22	51.47	49.52	49.66	49.66	-2.88%	2,033,214
Jan 27, 2026	51.10	51.38	49.18	51.13	51.13	0.06%	2,567,303
Jan 26, 2026	55.68	55.82	50.12	51.10	51.10	-8.23%	4,898,881
Jan 23, 2026	54.97	56.31	54.94	55.68	55.68	1.24%	1,635,821
Jan 22, 2026	55.35	55.74	54.51	55.00	55.00	-0.58%	1,624,530
Jan 21, 2026	54.60	55.76	54.51	55.32	55.32	0.82%	1,734,770
Jan 20, 2026	56.00	56.78	54.32	54.87	54.87	-2.40%	2,284,130
Jan 19, 2026	56.05	57.25	55.11	56.22	56.22	-0.41%	2,947,216
Jan 16, 2026	54.90	56.80	54.83	56.45	56.45	2.88%	3,293,858
Jan 15, 2026	54.78	55.65	53.82	54.87	54.87	-0.83%	2,027,829
Jan 14, 2026	55.50	56.49	54.30	55.33	55.33	-0.84%	3,208,592
Jan 13, 2026	57.63	58.76	55.60	55.80	55.80	-3.69%	3,357,876
Jan 12, 2026	57.24	57.96	56.45	57.94	57.94	1.68%	3,653,301
Jan 9, 2026	56.89	57.64	56.10	56.98	56.98	-0.16%	2,684,395
Jan 8, 2026	55.34	57.66	55.00	57.07	57.07	2.87%	3,718,030
Jan 7, 2026	56.36	57.17	55.36	55.48	55.48	-2.08%	2,913,393
Jan 6, 2026	56.02	57.98	56.02	56.66	56.66	1.05%	3,817,087
Jan 5, 2026	56.91	58.40	56.02	56.07	56.07	0.63%	3,937,248
Dec 31, 2025	57.16	57.20	55.45	55.72	55.72	-2.50%	4,115,099