SHE:300967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.48	21.58	19.58	21.50	21.50	4.93%	19,348,130
Mar 5, 2026	21.00	21.11	20.20	20.49	20.49	-4.16%	14,845,360
Mar 4, 2026	20.72	21.52	20.00	21.38	21.38	2.74%	20,695,600
Mar 3, 2026	19.52	21.34	19.52	20.81	20.81	6.34%	20,216,790
Mar 2, 2026	19.88	20.26	19.44	19.57	19.57	-3.41%	7,936,438
Feb 27, 2026	20.00	20.28	19.80	20.26	20.26	-1.41%	7,428,787
Feb 26, 2026	20.65	20.89	20.22	20.55	20.55	-0.77%	7,841,265
Feb 25, 2026	20.40	20.92	20.35	20.71	20.71	1.87%	8,020,577
Feb 24, 2026	20.19	20.47	19.99	20.33	20.33	1.80%	6,203,980
Feb 13, 2026	20.20	20.35	19.92	19.97	19.97	-0.84%	4,883,089
Feb 12, 2026	20.44	20.58	20.10	20.14	20.14	-1.27%	6,377,113
Feb 11, 2026	20.80	20.87	20.28	20.40	20.40	-3.32%	10,192,260
Feb 10, 2026	21.61	21.70	21.09	21.10	21.10	-2.99%	9,797,546
Feb 9, 2026	21.67	22.05	21.66	21.75	21.75	1.30%	9,537,748
Feb 6, 2026	21.69	22.23	21.12	21.47	21.47	-2.54%	13,395,232
Feb 5, 2026	22.10	23.36	22.01	22.03	22.03	-0.90%	16,059,551
Feb 4, 2026	23.23	23.23	22.06	22.23	22.23	-4.92%	16,722,659
Feb 3, 2026	22.71	23.42	22.68	23.38	23.38	-0.72%	19,671,940
Feb 2, 2026	21.98	24.50	21.82	23.55	23.55	2.93%	24,050,210
Jan 30, 2026	21.91	25.28	21.80	22.88	22.88	3.91%	31,739,269
Jan 29, 2026	21.58	22.46	21.21	22.02	22.02	1.80%	20,190,458
Jan 28, 2026	19.56	22.83	19.02	21.63	21.63	10.41%	22,466,080
Jan 27, 2026	20.45	20.45	19.11	19.59	19.59	-6.27%	12,520,910
Jan 26, 2026	20.09	20.99	19.81	20.90	20.90	4.03%	13,558,040
Jan 23, 2026	20.15	20.23	19.94	20.09	20.09	-0.30%	5,781,239
Jan 22, 2026	20.23	20.29	19.91	20.15	20.15	-0.64%	6,456,440
Jan 21, 2026	20.61	20.82	20.12	20.28	20.28	-1.65%	7,498,511
Jan 20, 2026	20.36	20.97	20.15	20.62	20.62	0.98%	10,160,250
Jan 19, 2026	19.79	20.56	19.74	20.42	20.42	2.61%	9,303,177
Jan 16, 2026	19.97	20.40	19.77	19.90	19.90	-0.75%	7,183,016
Jan 15, 2026	19.50	20.37	19.50	20.05	20.05	2.35%	10,933,940
Jan 14, 2026	19.35	19.72	19.15	19.59	19.59	0.98%	6,299,091
Jan 13, 2026	19.86	19.88	19.35	19.40	19.40	-2.51%	5,802,691
Jan 12, 2026	19.56	19.95	19.36	19.90	19.90	1.69%	8,030,575
Jan 9, 2026	19.41	19.65	19.39	19.57	19.57	0.46%	4,667,959
Jan 8, 2026	19.38	19.68	19.30	19.48	19.48	0.83%	5,104,940
Jan 7, 2026	19.21	19.42	19.12	19.32	19.32	0.57%	4,882,000
Jan 6, 2026	19.09	19.24	19.04	19.21	19.21	0.79%	3,709,800
Jan 5, 2026	18.82	19.09	18.77	19.06	19.06	1.22%	3,527,733
Dec 31, 2025	19.38	19.38	18.75	18.83	18.83	-2.54%	5,187,947
Dec 30, 2025	19.11	19.65	19.04	19.32	19.32	0.94%	5,153,984
Dec 29, 2025	19.07	19.49	19.03	19.14	19.14	-0.26%	3,426,220
Dec 26, 2025	19.30	19.50	19.11	19.19	19.19	-1.64%	4,320,027
Dec 25, 2025	19.25	19.67	19.09	19.51	19.51	1.99%	5,063,787
Dec 24, 2025	19.24	19.47	18.95	19.13	19.13	-0.57%	3,975,558
Dec 23, 2025	19.81	20.06	19.23	19.24	19.24	-3.56%	6,601,660
Dec 22, 2025	19.29	20.15	19.26	19.95	19.95	2.47%	7,534,909
Dec 19, 2025	19.22	19.68	18.88	19.47	19.47	1.25%	6,229,210
Dec 18, 2025	19.38	19.80	19.19	19.23	19.23	-2.39%	6,809,795
Dec 17, 2025	19.30	19.88	18.76	19.70	19.70	4.29%	11,851,400