SHE:300959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	99.11	100.93	97.81	99.60	99.60	0.11%	3,138,963
Jan 7, 2026	103.11	104.78	98.32	99.49	99.49	-1.97%	4,478,671
Jan 6, 2026	102.41	104.50	100.81	101.49	101.49	-1.87%	5,414,929
Jan 5, 2026	94.70	105.71	94.70	103.42	103.42	9.21%	7,583,075
Dec 31, 2025	100.00	100.00	94.08	94.70	94.70	-5.73%	6,873,887
Dec 30, 2025	104.81	104.81	99.60	100.46	100.46	-4.76%	6,389,031
Dec 29, 2025	106.89	109.20	105.00	105.48	105.48	-3.64%	5,043,387
Dec 26, 2025	106.17	113.03	104.99	109.47	109.47	2.08%	6,273,781
Dec 25, 2025	106.89	109.68	105.00	107.24	107.24	-0.75%	4,559,977
Dec 24, 2025	104.71	111.56	103.14	108.05	108.05	3.20%	5,474,806
Dec 23, 2025	106.00	106.16	102.93	104.70	104.70	-0.90%	3,499,260
Dec 22, 2025	104.50	108.90	104.50	105.65	105.65	0.71%	3,369,922
Dec 19, 2025	108.17	109.05	104.00	104.91	104.91	-2.86%	4,451,498
Dec 18, 2025	112.70	113.80	107.82	108.00	108.00	-6.99%	4,754,520
Dec 17, 2025	107.19	117.02	106.02	116.12	116.12	8.30%	7,346,547