SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.86	52.16	50.09	51.90	51.90	1.96%	545,100
Mar 26, 2026	52.59	52.60	50.52	50.90	50.90	-2.57%	589,000
Mar 25, 2026	51.59	52.49	51.09	52.24	52.24	1.81%	643,946
Mar 24, 2026	50.00	51.48	49.22	51.31	51.31	5.49%	870,284
Mar 23, 2026	51.54	51.54	48.18	48.64	48.64	-6.46%	817,700
Mar 20, 2026	54.28	54.58	51.94	52.00	52.00	-3.49%	611,750
Mar 19, 2026	55.10	55.45	53.77	53.88	53.88	-3.35%	499,014
Mar 18, 2026	55.75	55.98	54.83	55.75	55.75	0.67%	413,199
Mar 17, 2026	56.66	56.83	55.35	55.38	55.38	-2.50%	427,753
Mar 16, 2026	56.80	56.89	55.88	56.80	56.80	1.21%	342,199
Mar 13, 2026	56.54	57.08	56.12	56.12	56.12	-1.53%	457,800
Mar 12, 2026	57.95	58.10	56.69	56.99	56.99	-1.66%	530,700
Mar 11, 2026	59.50	59.50	57.90	57.95	57.95	-1.80%	649,000
Mar 10, 2026	57.81	59.54	57.81	59.01	59.01	2.45%	643,855
Mar 9, 2026	57.67	58.86	56.80	57.60	57.60	-1.89%	808,036
Mar 6, 2026	57.63	59.22	57.30	58.71	58.71	1.02%	727,781
Mar 5, 2026	59.73	59.80	57.70	58.12	58.12	-2.07%	1,108,300
Mar 4, 2026	56.19	60.30	56.19	59.35	59.35	-0.02%	1,345,051
Mar 3, 2026	63.21	63.21	59.36	59.36	59.36	-7.02%	2,096,771
Mar 2, 2026	59.66	64.38	59.64	63.84	63.84	7.02%	3,368,788
Feb 27, 2026	59.95	60.07	59.36	59.65	59.65	-0.50%	678,700
Feb 26, 2026	60.25	60.25	59.40	59.95	59.95	-0.02%	614,949
Feb 25, 2026	60.50	60.59	59.80	59.96	59.96	-0.86%	800,349
Feb 24, 2026	60.58	61.00	60.13	60.48	60.48	-0.13%	495,572
Feb 13, 2026	60.49	61.27	60.09	60.56	60.56	0.48%	628,135
Feb 12, 2026	60.37	60.66	59.91	60.27	60.27	-0.13%	416,605
Feb 11, 2026	61.17	61.17	60.30	60.35	60.35	-0.85%	431,555
Feb 10, 2026	61.61	61.76	60.85	60.87	60.87	-0.96%	416,500
Feb 9, 2026	61.77	61.77	61.03	61.46	61.46	1.05%	503,071
Feb 6, 2026	60.84	61.30	59.95	60.82	60.82	0.02%	527,700
Feb 5, 2026	61.17	61.75	60.51	60.81	60.81	-0.59%	630,900
Feb 4, 2026	60.50	61.99	60.20	61.17	61.17	0.61%	882,465
Feb 3, 2026	60.31	60.82	59.47	60.80	60.80	2.01%	715,700
Feb 2, 2026	60.02	60.74	59.46	59.60	59.60	-0.70%	623,700
Jan 30, 2026	60.01	60.60	58.72	60.02	60.02	-0.07%	784,388
Jan 29, 2026	60.81	61.27	59.68	60.06	60.06	-0.76%	777,253
Jan 28, 2026	63.74	64.00	60.20	60.52	60.52	-5.13%	1,485,975
Jan 27, 2026	62.51	64.50	62.51	63.79	63.79	1.40%	977,975
Jan 26, 2026	65.00	65.48	62.50	62.91	62.91	-4.10%	1,221,714
Jan 23, 2026	65.35	65.88	64.70	65.60	65.60	0.38%	1,114,421
Jan 22, 2026	64.15	65.69	63.99	65.35	65.35	1.79%	1,121,927
Jan 21, 2026	63.36	64.35	63.05	64.20	64.20	0.34%	812,967
Jan 20, 2026	66.11	66.91	63.38	63.98	63.98	-3.79%	1,366,918
Jan 19, 2026	65.14	67.10	64.71	66.50	66.50	1.87%	1,365,814
Jan 16, 2026	66.48	66.63	64.60	65.28	65.28	-1.32%	1,240,618
Jan 15, 2026	67.02	67.70	64.56	66.15	66.15	-1.31%	1,795,940
Jan 14, 2026	68.02	69.80	66.37	67.03	67.03	-2.78%	2,822,185
Jan 13, 2026	74.20	75.00	68.00	68.95	68.95	-8.77%	3,623,703
Jan 12, 2026	71.13	81.00	70.02	75.58	75.58	7.69%	4,905,442
Jan 9, 2026	68.27	72.38	67.50	70.18	70.18	-0.14%	3,837,679