SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	52.95	57.57	52.05	57.15	57.15	8.20%	7,368,234
Dec 29, 2025	51.86	53.00	51.52	52.82	52.82	1.44%	2,762,233
Dec 26, 2025	52.33	52.93	51.33	52.07	52.07	-2.82%	3,590,453
Dec 25, 2025	50.43	54.96	50.12	53.58	53.58	6.50%	5,097,698
Dec 24, 2025	49.89	50.48	49.49	50.31	50.31	1.43%	1,764,658
Dec 23, 2025	49.86	50.33	49.51	49.60	49.60	-1.04%	1,395,639
Dec 22, 2025	50.53	50.77	49.96	50.12	50.12	0.22%	1,976,490
Dec 19, 2025	49.41	50.19	49.02	50.01	50.01	1.15%	1,255,822
Dec 18, 2025	49.96	50.55	49.44	49.44	49.44	-1.98%	1,665,012
Dec 17, 2025	49.63	50.63	49.23	50.44	50.44	1.55%	2,069,492
Dec 16, 2025	51.52	51.84	49.49	49.67	49.67	-3.59%	2,470,198
Dec 15, 2025	52.69	53.14	51.51	51.52	51.52	-3.61%	2,950,024
Dec 12, 2025	54.00	54.63	52.88	53.45	53.45	-1.84%	3,191,909
Dec 11, 2025	55.70	56.48	53.88	54.45	54.45	-3.03%	4,651,631
Dec 10, 2025	57.60	57.98	55.55	56.15	56.15	-4.43%	6,227,027
Dec 9, 2025	58.29	60.36	57.50	58.75	58.75	-2.55%	7,468,298
Dec 8, 2025	56.02	61.46	55.48	60.29	60.29	5.94%	11,138,920
Dec 5, 2025	57.50	59.80	55.03	56.91	56.91	-2.88%	12,901,743
Dec 4, 2025	51.00	58.60	50.00	58.60	58.60	20.01%	12,558,785
Dec 3, 2025	48.73	50.93	48.21	48.83	48.83	-0.31%	1,516,986
Dec 2, 2025	50.04	50.04	48.69	48.98	48.98	-2.10%	671,760
Dec 1, 2025	49.39	50.78	49.19	50.03	50.03	1.17%	954,056
Nov 28, 2025	49.10	49.45	48.40	49.45	49.45	0.94%	790,396
Nov 27, 2025	49.16	49.80	48.72	48.99	48.99	-0.53%	822,824