SHE:300952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.19	39.68	38.00	39.68	39.68	-1.05%	5,294,430
Mar 6, 2026	38.72	40.64	38.47	40.10	40.10	3.59%	4,674,845
Mar 5, 2026	39.50	39.75	38.40	38.71	38.71	0.36%	3,696,049
Mar 4, 2026	38.72	39.10	38.04	38.57	38.57	-1.38%	5,335,534
Mar 3, 2026	41.55	42.25	39.03	39.11	39.11	-6.03%	5,066,727
Mar 2, 2026	42.39	42.91	41.38	41.62	41.62	-3.46%	4,880,358
Feb 27, 2026	43.56	43.60	42.76	43.11	43.11	-1.44%	3,989,539
Feb 26, 2026	43.63	44.34	43.18	43.74	43.74	0.14%	3,722,747
Feb 25, 2026	43.50	44.42	42.88	43.68	43.68	0.39%	5,752,383
Feb 24, 2026	46.97	48.00	43.03	43.51	43.51	-7.27%	8,681,996
Feb 13, 2026	47.00	47.98	46.62	46.92	46.92	-0.76%	4,039,120
Feb 12, 2026	45.47	48.59	45.47	47.28	47.28	3.23%	7,841,397
Feb 11, 2026	45.79	46.78	45.19	45.80	45.80	0.02%	4,167,055
Feb 10, 2026	46.82	46.83	45.67	45.79	45.79	-2.07%	5,270,976
Feb 9, 2026	47.80	48.48	45.72	46.76	46.76	-0.72%	5,122,784
Feb 6, 2026	46.06	48.30	45.60	47.10	47.10	0.94%	6,948,042
Feb 5, 2026	46.35	47.08	45.50	46.66	46.66	-0.30%	3,386,735
Feb 4, 2026	47.70	47.80	46.31	46.80	46.80	-2.21%	3,872,835
Feb 3, 2026	47.03	47.86	45.40	47.86	47.86	2.92%	7,172,355
Feb 2, 2026	48.57	48.84	46.50	46.50	46.50	-5.20%	6,046,390
Jan 30, 2026	47.89	50.58	46.92	49.05	49.05	2.79%	8,290,147
Jan 29, 2026	48.84	49.94	47.48	47.72	47.72	-2.83%	6,104,065
Jan 28, 2026	49.96	50.64	48.86	49.11	49.11	-3.25%	6,838,238
Jan 27, 2026	47.43	51.12	47.43	50.76	50.76	5.11%	10,490,953
Jan 26, 2026	51.81	51.99	47.35	48.29	48.29	-4.00%	10,820,071
Jan 23, 2026	52.10	53.07	48.88	50.30	50.30	-0.53%	10,668,480
Jan 22, 2026	52.56	53.16	50.25	50.57	50.57	-2.47%	8,395,777
Jan 21, 2026	52.00	54.00	51.30	51.85	51.85	-1.91%	12,246,190
Jan 20, 2026	53.00	55.58	51.50	52.86	52.86	0.74%	15,984,660
Jan 19, 2026	55.49	56.00	51.55	52.47	52.47	5.26%	23,462,290
Jan 16, 2026	45.47	49.85	45.47	49.85	49.85	20.00%	5,552,141
Jan 15, 2026	41.34	42.27	40.71	41.54	41.54	-0.57%	6,300,789
Jan 14, 2026	42.80	43.69	40.80	41.78	41.78	-2.36%	8,796,080
Jan 13, 2026	43.23	44.66	42.26	42.79	42.79	-1.75%	7,966,565
Jan 12, 2026	43.88	44.50	42.00	43.55	43.55	-0.23%	8,160,324
Jan 9, 2026	43.30	45.00	42.69	43.65	43.65	5.26%	11,201,421
Jan 8, 2026	42.78	43.09	40.91	41.47	41.47	-3.15%	8,224,743
Jan 7, 2026	42.03	44.66	41.31	42.82	42.82	0.40%	9,098,071
Jan 6, 2026	40.48	44.00	40.30	42.65	42.65	6.04%	11,935,566
Jan 5, 2026	40.64	41.12	39.40	40.22	40.22	-1.59%	10,551,180
Dec 31, 2025	39.33	42.66	38.66	40.87	40.87	3.47%	16,401,260
Dec 30, 2025	37.63	39.97	37.30	39.50	39.50	3.16%	13,886,390
Dec 29, 2025	35.77	39.40	35.14	38.29	38.29	7.28%	14,223,640
Dec 26, 2025	35.80	37.15	35.50	35.69	35.69	-1.19%	9,677,954
Dec 25, 2025	33.60	36.65	33.34	36.12	36.12	8.11%	14,117,970
Dec 24, 2025	32.66	33.88	31.89	33.41	33.41	1.67%	6,125,412
Dec 23, 2025	33.02	33.38	32.45	32.86	32.86	-0.48%	3,478,841
Dec 22, 2025	32.45	33.20	32.22	33.02	33.02	1.57%	4,441,472
Dec 19, 2025	32.60	33.19	32.48	32.51	32.51	-0.34%	3,475,546
Dec 18, 2025	32.97	33.84	32.46	32.62	32.62	-2.48%	3,886,500