SHE:300963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.83	20.21	19.79	19.88	19.88	-0.45%	7,170,480
Feb 5, 2026	20.21	20.43	19.91	19.97	19.97	-2.54%	8,025,288
Feb 4, 2026	20.36	20.85	20.21	20.49	20.49	0.79%	13,733,476
Feb 3, 2026	19.57	20.41	19.56	20.33	20.33	4.58%	14,348,490
Feb 2, 2026	19.40	20.09	19.32	19.44	19.44	-1.87%	10,882,400
Jan 30, 2026	20.23	20.43	19.66	19.81	19.81	-3.74%	16,794,472
Jan 29, 2026	21.10	21.38	20.56	20.58	20.58	-2.14%	17,287,623
Jan 28, 2026	20.78	21.16	20.55	21.03	21.03	0.67%	13,188,220
Jan 27, 2026	21.17	21.23	20.38	20.89	20.89	-1.32%	14,401,328
Jan 26, 2026	21.68	21.98	21.01	21.17	21.17	-2.44%	18,180,360
Jan 23, 2026	21.53	21.83	21.38	21.70	21.70	-0.18%	18,387,374
Jan 22, 2026	21.25	21.85	21.18	21.74	21.74	3.52%	22,458,310
Jan 21, 2026	20.85	21.22	20.70	21.00	21.00	-0.24%	13,297,030
Jan 20, 2026	22.19	22.19	20.82	21.05	21.05	-5.18%	25,954,060
Jan 19, 2026	21.83	22.49	21.77	22.20	22.20	0.91%	16,594,050
Jan 16, 2026	22.61	22.85	22.00	22.00	22.00	-2.96%	24,997,967
Jan 15, 2026	23.20	23.20	22.01	22.67	22.67	-4.51%	37,275,740
Jan 14, 2026	22.82	24.85	22.82	23.74	23.74	4.12%	57,803,450
Jan 13, 2026	25.08	25.08	22.76	22.80	22.80	-10.87%	57,504,610
Jan 12, 2026	24.01	26.27	23.82	25.58	25.58	5.09%	80,185,940
Jan 9, 2026	23.47	24.80	22.89	24.34	24.34	3.97%	71,417,070
Jan 8, 2026	22.32	25.50	22.32	23.41	23.41	3.58%	75,769,530
Jan 7, 2026	22.02	23.30	21.80	22.60	22.60	2.49%	60,607,740
Jan 6, 2026	21.71	22.15	21.48	22.05	22.05	0.92%	38,483,820
Jan 5, 2026	21.02	21.99	21.00	21.85	21.85	5.15%	39,056,730
Dec 31, 2025	20.97	21.63	20.18	20.78	20.78	-1.00%	31,268,170
Dec 30, 2025	21.13	21.70	20.91	20.99	20.99	-1.36%	24,124,475
Dec 29, 2025	21.41	21.77	21.20	21.28	21.28	-1.16%	22,031,360
Dec 26, 2025	21.64	21.96	21.16	21.53	21.53	-0.83%	34,317,955
Dec 25, 2025	21.48	22.10	21.11	21.71	21.71	1.59%	35,571,278
Dec 24, 2025	20.80	21.46	20.38	21.37	21.37	1.96%	28,247,590
Dec 23, 2025	21.50	21.60	20.90	20.96	20.96	-3.68%	33,470,060
Dec 22, 2025	21.98	22.28	21.36	21.76	21.76	0.37%	46,567,873
Dec 19, 2025	22.11	23.09	21.30	21.68	21.68	4.13%	62,064,470
Dec 18, 2025	21.06	21.58	20.73	20.82	20.82	-4.54%	42,602,846
Dec 17, 2025	21.62	22.65	20.77	21.81	21.81	0.65%	56,763,160
Dec 16, 2025	22.25	23.36	21.61	21.67	21.67	-2.56%	65,623,560
Dec 15, 2025	23.51	24.42	22.20	22.24	22.24	-4.92%	89,868,307
Dec 12, 2025	19.30	23.39	18.86	23.39	23.39	20.01%	81,726,860
Dec 11, 2025	18.60	19.83	18.55	19.49	19.49	4.78%	41,920,890
Dec 10, 2025	18.30	18.88	18.26	18.60	18.60	1.09%	10,898,700
Dec 9, 2025	18.91	19.06	18.37	18.40	18.40	-3.82%	13,410,614
Dec 8, 2025	18.79	19.29	18.63	19.13	19.13	1.65%	18,248,413
Dec 5, 2025	17.93	19.09	17.93	18.82	18.82	4.27%	21,518,330
Dec 4, 2025	18.10	18.51	17.99	18.05	18.05	0.17%	12,005,627
Dec 3, 2025	18.24	18.30	17.95	18.02	18.02	-1.04%	7,586,080
Dec 2, 2025	18.60	18.60	18.13	18.21	18.21	-2.10%	8,372,178
Dec 1, 2025	18.61	18.76	18.50	18.60	18.60	0.59%	7,976,975
Nov 28, 2025	18.60	18.62	18.29	18.49	18.49	0.38%	6,551,007
Nov 27, 2025	18.60	18.82	18.37	18.42	18.42	-1.39%	8,024,225