SHE:300959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	74.61	77.77	74.50	76.92	76.92	0.84%	1,496,586
Mar 26, 2026	78.20	78.67	75.71	76.28	76.28	-2.58%	1,433,814
Mar 25, 2026	78.38	80.38	77.90	78.30	78.30	1.12%	1,763,753
Mar 24, 2026	76.56	77.84	74.29	77.43	77.43	3.16%	2,376,285
Mar 23, 2026	78.57	78.75	74.01	75.06	75.06	-6.19%	2,913,212
Mar 20, 2026	81.25	84.65	80.01	80.01	80.01	-1.06%	3,255,767
Mar 19, 2026	83.11	83.71	80.40	80.87	80.87	-4.60%	2,524,476
Mar 18, 2026	82.51	84.88	81.90	84.77	84.77	3.18%	2,397,954
Mar 17, 2026	84.79	84.85	82.04	82.16	82.16	-3.34%	1,911,628
Mar 16, 2026	80.43	85.90	80.00	85.00	85.00	5.45%	3,809,159
Mar 13, 2026	79.91	81.88	79.50	80.61	80.61	0.04%	1,305,513
Mar 12, 2026	81.90	82.38	79.90	80.58	80.58	-1.77%	1,419,753
Mar 11, 2026	83.52	84.00	81.71	82.03	82.03	-1.73%	1,573,600
Mar 10, 2026	82.58	83.75	81.81	83.47	83.47	2.09%	1,855,400
Mar 9, 2026	81.13	82.69	80.11	81.76	81.76	-1.38%	1,897,362
Mar 6, 2026	81.17	82.99	80.79	82.90	82.90	1.12%	1,340,260
Mar 5, 2026	81.50	83.99	81.00	81.98	81.98	2.03%	1,922,673
Mar 4, 2026	80.00	81.90	79.36	80.35	80.35	-0.35%	1,823,589
Mar 3, 2026	85.43	86.07	80.24	80.63	80.63	-4.69%	2,878,841
Mar 2, 2026	86.87	87.43	83.51	84.60	84.60	-4.59%	3,054,969
Feb 27, 2026	88.20	89.68	86.89	88.67	88.67	0.53%	1,764,066
Feb 26, 2026	90.76	90.76	87.45	88.20	88.20	-2.82%	2,856,479
Feb 25, 2026	89.99	91.89	89.40	90.76	90.76	1.35%	1,886,217
Feb 24, 2026	92.58	92.58	89.29	89.55	89.55	-2.02%	1,773,897
Feb 13, 2026	93.00	94.39	91.25	91.40	91.40	-2.02%	1,912,572
Feb 12, 2026	92.39	94.39	91.71	93.28	93.28	0.96%	2,565,420
Feb 11, 2026	93.99	95.49	92.38	92.39	92.39	-0.91%	1,906,352
Feb 10, 2026	94.00	94.79	92.44	93.24	93.24	-0.55%	2,025,904
Feb 9, 2026	91.79	95.80	91.79	93.76	93.76	3.03%	3,497,115
Feb 6, 2026	90.60	92.25	87.62	91.00	91.00	0.33%	2,283,294
Feb 5, 2026	91.14	91.39	89.60	90.70	90.70	-1.48%	2,122,400
Feb 4, 2026	92.76	92.92	89.80	92.06	92.06	-1.80%	3,434,691
Feb 3, 2026	92.98	95.00	90.80	93.75	93.75	0.80%	4,121,376
Feb 2, 2026	89.02	97.25	88.61	93.01	93.01	3.22%	5,339,858
Jan 30, 2026	90.12	91.10	88.60	90.11	90.11	-1.12%	2,447,792
Jan 29, 2026	90.21	94.51	88.41	91.13	91.13	0.24%	3,873,334
Jan 28, 2026	92.91	94.46	90.41	90.91	90.91	-2.56%	2,885,222
Jan 27, 2026	94.15	94.99	90.15	93.30	93.30	-1.15%	3,578,962
Jan 26, 2026	96.29	99.09	94.01	94.39	94.39	-1.97%	3,752,608
Jan 23, 2026	96.10	97.00	94.00	96.29	96.29	0.28%	3,141,271
Jan 22, 2026	97.94	98.44	95.50	96.02	96.02	-1.96%	3,054,534
Jan 21, 2026	98.13	99.38	95.70	97.94	97.94	-0.84%	2,766,733
Jan 20, 2026	104.18	105.05	98.01	98.77	98.77	-5.18%	5,024,297
Jan 19, 2026	102.49	108.49	102.01	104.17	104.17	0.91%	5,470,898
Jan 16, 2026	100.30	105.99	97.80	103.23	103.23	2.60%	6,213,389
Jan 15, 2026	102.08	103.25	98.66	100.61	100.61	-2.78%	4,731,773
Jan 14, 2026	101.52	109.59	100.19	103.49	103.49	1.50%	7,579,549
Jan 13, 2026	110.10	115.95	101.49	101.96	101.96	-7.94%	8,406,845
Jan 12, 2026	105.54	112.98	102.30	110.75	110.75	7.04%	9,194,632
Jan 9, 2026	99.01	103.84	98.54	103.47	103.47	3.89%	5,036,832