SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.94	48.60	46.31	47.54	47.54	0.21%	19,449,810
Feb 5, 2026	45.20	49.36	44.91	47.44	47.44	5.82%	25,851,150
Feb 4, 2026	44.04	45.19	44.01	44.83	44.83	1.86%	9,366,809
Feb 3, 2026	43.01	45.24	42.86	44.01	44.01	4.14%	13,203,550
Feb 2, 2026	41.90	43.44	41.80	42.26	42.26	0.88%	7,462,523
Jan 30, 2026	42.18	42.66	41.55	41.89	41.89	-0.85%	4,543,365
Jan 29, 2026	41.68	42.46	41.33	42.25	42.25	1.10%	5,697,276
Jan 28, 2026	42.65	42.70	41.69	41.79	41.79	-2.06%	4,784,199
Jan 27, 2026	43.07	43.15	41.75	42.67	42.67	-0.88%	5,300,400
Jan 26, 2026	43.00	43.34	42.71	43.05	43.05	0.12%	5,440,933
Jan 23, 2026	42.52	43.00	42.32	43.00	43.00	1.49%	4,941,399
Jan 22, 2026	42.99	43.20	42.30	42.37	42.37	-1.42%	7,142,226
Jan 21, 2026	42.06	43.13	41.67	42.98	42.98	1.99%	8,655,701
Jan 20, 2026	41.98	42.71	41.87	42.14	42.14	0.31%	6,460,650
Jan 19, 2026	42.00	42.81	41.57	42.01	42.01	-0.19%	7,698,271
Jan 16, 2026	41.50	42.29	41.50	42.09	42.09	1.74%	8,827,671
Jan 15, 2026	41.30	42.07	41.20	41.37	41.37	0.32%	5,623,338
Jan 14, 2026	41.30	42.16	40.81	41.24	41.24	-0.15%	7,379,279
Jan 13, 2026	41.39	41.95	41.13	41.30	41.30	-1.15%	7,298,070
Jan 12, 2026	41.30	41.88	41.05	41.78	41.78	1.41%	6,827,543
Jan 9, 2026	40.60	41.29	40.50	41.20	41.20	1.85%	6,353,213
Jan 8, 2026	40.17	40.68	40.03	40.45	40.45	0.52%	4,159,170
Jan 7, 2026	40.60	40.66	40.22	40.24	40.24	-0.91%	3,847,034
Jan 6, 2026	40.30	40.63	40.20	40.61	40.61	0.67%	4,578,263
Jan 5, 2026	39.73	40.36	39.63	40.34	40.34	1.84%	5,029,092
Dec 31, 2025	39.88	40.50	39.50	39.61	39.61	-0.15%	3,581,374
Dec 30, 2025	40.02	40.30	39.61	39.67	39.67	-0.53%	3,855,805
Dec 29, 2025	40.40	40.57	39.80	39.88	39.88	-1.48%	4,636,907
Dec 26, 2025	40.73	40.97	40.46	40.48	40.48	-0.59%	3,709,759
Dec 25, 2025	40.70	41.13	40.56	40.72	40.72	-0.27%	3,242,275
Dec 24, 2025	40.77	40.92	40.56	40.83	40.83	0.17%	2,538,163
Dec 23, 2025	41.51	41.53	40.74	40.76	40.76	-1.59%	3,287,802
Dec 22, 2025	41.31	41.60	41.15	41.42	41.42	0.05%	3,661,756
Dec 19, 2025	41.00	41.56	40.89	41.40	41.40	1.17%	4,147,227
Dec 18, 2025	40.95	41.30	40.61	40.92	40.92	-0.10%	3,291,568
Dec 17, 2025	40.66	41.25	40.12	40.96	40.96	0.34%	3,859,561
Dec 16, 2025	40.58	41.48	40.55	40.82	40.82	0.49%	3,751,464
Dec 15, 2025	40.85	41.06	40.41	40.62	40.62	-0.81%	2,493,736
Dec 12, 2025	40.22	40.95	39.90	40.95	40.95	1.82%	4,902,451
Dec 11, 2025	40.57	40.74	40.15	40.22	40.22	-0.86%	2,447,253
Dec 10, 2025	40.24	40.69	40.05	40.57	40.57	0.65%	2,156,200
Dec 9, 2025	40.68	40.90	40.23	40.31	40.31	-0.89%	2,063,852
Dec 8, 2025	40.57	40.84	40.50	40.67	40.67	0.20%	2,289,138
Dec 5, 2025	40.15	40.63	39.68	40.59	40.59	1.22%	2,743,192
Dec 4, 2025	40.75	40.80	39.94	40.10	40.10	-1.52%	2,806,607
Dec 3, 2025	41.27	41.27	40.60	40.72	40.72	-1.12%	2,781,861
Dec 2, 2025	41.51	41.51	41.08	41.18	41.18	-0.82%	2,349,195
Dec 1, 2025	41.18	41.71	41.14	41.52	41.52	0.56%	2,794,036
Nov 28, 2025	41.66	41.78	40.95	41.29	41.29	-0.94%	3,423,606
Nov 27, 2025	41.67	42.20	41.41	41.68	41.68	0.70%	3,557,914