SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	55.28	55.79	54.81	55.60	55.60	0.56%	502,200
Apr 15, 2026	55.80	56.23	55.01	55.29	55.29	-0.05%	516,802
Apr 14, 2026	55.00	55.36	53.82	55.32	55.32	2.07%	594,292
Apr 13, 2026	54.35	54.66	53.57	54.20	54.20	-0.33%	404,594
Apr 10, 2026	54.00	55.10	53.51	54.38	54.38	1.68%	576,561
Apr 9, 2026	53.84	54.08	53.00	53.48	53.48	-1.13%	472,995
Apr 8, 2026	53.21	54.15	53.00	54.09	54.09	3.68%	544,200
Apr 7, 2026	51.58	52.78	50.54	52.17	52.17	1.14%	506,450
Apr 3, 2026	52.88	52.93	51.36	51.58	51.58	-1.60%	450,563
Apr 2, 2026	53.27	54.07	52.07	52.42	52.42	-1.65%	517,373
Apr 1, 2026	53.29	53.50	52.31	53.30	53.30	1.80%	558,456
Mar 31, 2026	52.37	54.05	52.36	52.36	52.36	-0.46%	650,800
Mar 30, 2026	51.50	52.88	50.84	52.60	52.60	1.35%	549,953
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