SHE:300963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.94	19.27	17.80	17.80	17.80	-5.92%	13,757,295
Mar 19, 2026	19.43	19.68	18.74	18.92	18.92	-4.40%	9,131,878
Mar 18, 2026	19.79	19.99	19.43	19.79	19.79	-	9,768,118
Mar 17, 2026	20.80	20.95	19.76	19.79	19.79	-5.31%	17,104,800
Mar 16, 2026	21.86	21.88	20.82	20.90	20.90	-4.39%	24,295,350
Mar 13, 2026	20.50	21.97	20.41	21.86	21.86	3.50%	39,263,127
Mar 12, 2026	20.88	21.80	20.01	21.12	21.12	0.81%	25,491,136
Mar 11, 2026	21.05	21.11	20.83	20.95	20.95	-1.41%	13,894,780
Mar 10, 2026	20.54	21.26	20.52	21.25	21.25	2.76%	21,013,945
Mar 9, 2026	20.25	20.88	19.76	20.68	20.68	1.12%	15,941,984
Mar 6, 2026	20.30	20.72	20.20	20.45	20.45	-0.68%	12,981,866
Mar 5, 2026	20.10	21.00	20.00	20.59	20.59	4.46%	19,488,850
Mar 4, 2026	19.39	20.15	19.20	19.71	19.71	-1.45%	10,889,430
Mar 3, 2026	21.05	21.16	19.83	20.00	20.00	-6.63%	23,264,961
Mar 2, 2026	20.30	21.49	20.20	21.42	21.42	4.49%	33,451,036
Feb 27, 2026	20.12	20.53	20.05	20.50	20.50	1.38%	10,756,210
Feb 26, 2026	20.32	20.43	20.04	20.22	20.22	-0.10%	9,158,069
Feb 25, 2026	19.99	20.30	19.90	20.24	20.24	1.66%	11,966,336
Feb 24, 2026	19.72	19.98	19.55	19.91	19.91	2.95%	9,291,687
Feb 13, 2026	19.63	19.74	19.34	19.34	19.34	-1.53%	6,484,034
Feb 12, 2026	19.55	19.88	19.41	19.64	19.64	0.56%	8,078,640
Feb 11, 2026	19.60	19.76	19.51	19.53	19.53	-0.81%	7,048,889
Feb 10, 2026	20.00	20.20	19.67	19.69	19.69	-2.86%	13,534,290
Feb 9, 2026	20.07	20.40	20.07	20.27	20.27	1.96%	8,906,439
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