SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	72.14	78.18	70.59	77.50	77.50	4.03%	10,062,669
Apr 16, 2026	72.19	74.95	71.51	74.50	74.50	3.23%	6,700,659
Apr 15, 2026	75.68	75.80	71.81	72.17	72.17	-3.67%	6,914,759
Apr 14, 2026	75.29	78.08	74.26	74.92	74.92	-1.49%	7,817,038
Apr 13, 2026	71.80	76.10	71.01	76.05	76.05	4.18%	6,698,980
Apr 10, 2026	73.40	75.65	72.72	73.00	73.00	0.14%	6,311,641
Apr 9, 2026	74.62	75.00	72.80	72.90	72.90	-4.79%	8,037,808
Apr 8, 2026	72.60	76.88	71.05	76.57	76.57	8.49%	11,646,010
Apr 7, 2026	69.69	73.15	69.69	70.58	70.58	1.34%	7,495,407
Apr 3, 2026	69.05	71.16	68.34	69.65	69.65	1.34%	8,509,828
Apr 2, 2026	70.00	70.87	68.37	68.73	68.73	-3.90%	10,518,470
Apr 1, 2026	65.71	74.98	65.00	71.52	71.52	14.47%	15,216,170
Mar 31, 2026	65.00	65.80	61.61	62.48	62.48	-4.61%	4,782,444
Mar 30, 2026	64.66	67.50	64.00	65.50	65.50	-0.50%	4,641,671
Mar 27, 2026	65.90	67.15	63.50	65.83	65.83	-2.27%	5,085,064
Mar 26, 2026	66.85	70.77	66.66	67.36	67.36	-0.22%	5,540,202
Mar 25, 2026	66.90	69.50	66.50	67.51	67.51	2.27%	4,619,867
Mar 24, 2026	65.50	66.20	62.03	66.01	66.01	4.28%	5,543,716
Mar 23, 2026	63.50	66.46	62.02	63.30	63.30	-5.21%	7,029,470
Mar 20, 2026	68.39	73.88	66.63	66.78	66.78	0.39%	9,709,704
Mar 19, 2026	64.98	68.52	64.52	66.52	66.52	-2.13%	5,545,123
Mar 18, 2026	67.10	68.80	66.56	67.97	67.97	1.46%	8,274,080
Mar 17, 2026	70.00	70.33	66.50	66.99	66.99	-5.63%	7,041,674
Mar 16, 2026	63.00	72.72	62.54	70.99	70.99	12.65%	11,522,892
Mar 13, 2026	64.00	64.80	62.88	63.02	63.02	-1.84%	3,449,254
Mar 12, 2026	66.29	67.01	63.85	64.20	64.20	-3.49%	4,723,421
Mar 11, 2026	65.24	69.98	65.24	66.52	66.52	1.46%	8,279,945
Mar 10, 2026	60.13	66.60	60.13	65.56	65.56	11.18%	7,756,859
Mar 9, 2026	59.36	59.50	57.27	58.97	58.97	-2.74%	3,054,575
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