SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.51	61.36	59.65	60.63	60.63	0.05%	2,324,140
Mar 5, 2026	61.50	62.42	60.41	60.60	60.60	1.00%	3,144,471
Mar 4, 2026	57.24	61.38	57.24	60.00	60.00	3.20%	3,283,585
Mar 3, 2026	62.99	63.13	58.02	58.14	58.14	-6.95%	4,224,930
Mar 2, 2026	62.68	63.78	61.98	62.48	62.48	-2.38%	3,469,781
Feb 27, 2026	64.38	64.88	63.10	64.00	64.00	-1.99%	4,901,626
Feb 26, 2026	60.95	66.84	60.35	65.30	65.30	7.05%	8,402,922
Feb 25, 2026	60.29	61.00	59.51	61.00	61.00	1.24%	2,799,554
Feb 24, 2026	59.39	60.62	58.80	60.25	60.25	2.47%	2,737,091
Feb 13, 2026	58.57	59.47	58.42	58.80	58.80	0.39%	2,091,355
Feb 12, 2026	57.93	59.15	57.80	58.57	58.57	1.10%	2,334,234
Feb 11, 2026	58.90	59.20	57.90	57.93	57.93	-1.28%	1,805,000
Feb 10, 2026	58.68	59.20	58.35	58.68	58.68	-0.49%	1,635,622
Feb 9, 2026	57.53	59.10	57.03	58.97	58.97	4.76%	2,964,731
Feb 6, 2026	55.78	57.57	55.53	56.29	56.29	0.12%	1,688,634
Feb 5, 2026	56.97	57.56	56.16	56.22	56.22	-2.14%	1,637,391
Feb 4, 2026	58.19	59.38	56.85	57.45	57.45	-1.86%	2,240,793
Feb 3, 2026	57.25	58.54	56.70	58.54	58.54	3.89%	2,522,465
Feb 2, 2026	57.06	58.79	56.35	56.35	56.35	-1.90%	2,183,301
Jan 30, 2026	57.01	58.29	55.00	57.44	57.44	0.21%	3,678,604
Jan 29, 2026	59.45	59.57	56.96	57.32	57.32	-3.81%	3,293,823
Jan 28, 2026	61.23	61.99	59.00	59.59	59.59	-3.54%	3,886,159
Jan 27, 2026	61.60	62.30	59.35	61.78	61.78	-0.24%	3,661,496
Jan 26, 2026	63.60	64.02	61.19	61.93	61.93	-2.63%	3,963,185
Jan 23, 2026	64.30	64.36	62.90	63.60	63.60	-1.47%	5,454,665
Jan 22, 2026	64.00	64.98	62.25	64.55	64.55	2.49%	7,715,752
Jan 21, 2026	57.85	64.88	57.53	62.98	62.98	8.89%	8,940,149
Jan 20, 2026	60.53	61.17	56.91	57.84	57.84	-4.44%	4,687,575
Jan 19, 2026	61.74	62.00	60.10	60.53	60.53	-2.37%	4,192,324
Jan 16, 2026	62.96	63.50	60.48	62.00	62.00	-1.63%	5,555,546
Jan 15, 2026	66.47	67.18	61.50	63.03	63.03	-6.21%	8,748,849
Jan 14, 2026	57.51	68.79	57.28	67.20	67.20	16.87%	13,770,500
Jan 13, 2026	61.74	61.79	57.03	57.50	57.50	-5.77%	6,622,302
Jan 12, 2026	58.50	61.20	58.07	61.02	61.02	4.31%	9,013,673
Jan 9, 2026	56.50	59.29	55.33	58.50	58.50	3.56%	8,357,618
Jan 8, 2026	56.67	56.89	55.55	56.49	56.49	-0.63%	4,201,369
Jan 7, 2026	55.35	57.10	55.02	56.85	56.85	2.77%	4,411,249
Jan 6, 2026	56.57	56.60	54.55	55.32	55.32	-2.19%	4,020,098
Jan 5, 2026	55.77	56.78	55.40	56.56	56.56	1.73%	2,377,817
Dec 31, 2025	56.13	56.89	55.53	55.60	55.60	-0.84%	2,598,811
Dec 30, 2025	56.30	57.00	55.93	56.07	56.07	-0.64%	3,479,812
Dec 29, 2025	57.39	57.50	56.35	56.43	56.43	-1.66%	3,649,091
Dec 26, 2025	58.00	58.66	56.48	57.38	57.38	-1.58%	4,652,655
Dec 25, 2025	57.43	58.56	56.78	58.30	58.30	1.46%	4,654,452
Dec 24, 2025	56.01	58.33	55.86	57.46	57.46	1.34%	4,584,313
Dec 23, 2025	57.07	58.64	56.32	56.70	56.70	-2.29%	5,109,787
Dec 22, 2025	59.46	59.50	58.00	58.03	58.03	-4.11%	6,600,253
Dec 19, 2025	61.00	64.37	60.16	60.52	60.52	-3.32%	8,704,611
Dec 18, 2025	58.68	62.60	58.01	62.60	62.60	3.49%	10,662,045
Dec 17, 2025	57.75	60.77	57.05	60.49	60.49	2.66%	8,064,302