SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	24.80	25.12	24.08	24.39	24.39	-1.85%	4,691,031
Mar 6, 2026	24.48	25.00	24.20	24.85	24.85	1.84%	3,654,732
Mar 5, 2026	25.48	25.62	24.22	24.40	24.40	-1.85%	5,789,732
Mar 4, 2026	25.47	25.78	24.52	24.86	24.86	-2.97%	7,651,912
Mar 3, 2026	25.70	27.46	25.50	25.62	25.62	-1.00%	10,791,420
Mar 2, 2026	24.61	26.45	24.58	25.88	25.88	5.50%	9,393,806
Feb 27, 2026	23.62	24.65	23.43	24.53	24.53	3.33%	4,170,705
Feb 26, 2026	24.23	24.32	23.43	23.74	23.74	-1.66%	3,823,200
Feb 25, 2026	23.86	24.37	23.54	24.14	24.14	1.17%	4,012,061
Feb 24, 2026	24.02	24.17	23.06	23.86	23.86	1.27%	4,284,907
Feb 13, 2026	23.18	24.43	22.84	23.56	23.56	1.55%	4,785,600
Feb 12, 2026	22.83	23.40	22.50	23.20	23.20	1.93%	4,560,245
Feb 11, 2026	22.78	23.04	22.52	22.76	22.76	0.09%	3,472,600
Feb 10, 2026	23.59	23.61	22.65	22.74	22.74	-4.09%	4,678,419
Feb 9, 2026	23.22	24.09	22.50	23.71	23.71	2.20%	5,485,432
Feb 6, 2026	22.31	23.88	22.19	23.20	23.20	3.57%	5,776,200
Feb 5, 2026	22.14	22.73	21.74	22.40	22.40	1.17%	5,659,702
Feb 4, 2026	21.92	22.56	21.68	22.14	22.14	0.68%	4,282,800
Feb 3, 2026	21.77	22.30	21.61	21.99	21.99	1.52%	5,148,163
Feb 2, 2026	22.89	22.90	21.46	21.66	21.66	-7.16%	8,683,591
Jan 30, 2026	21.99	23.53	21.51	23.33	23.33	7.02%	11,155,460
Jan 29, 2026	22.20	23.26	21.77	21.80	21.80	-1.85%	5,745,027
Jan 28, 2026	22.63	22.80	22.06	22.21	22.21	-0.94%	4,784,691
Jan 27, 2026	22.40	22.50	21.90	22.42	22.42	0.36%	4,609,300
Jan 26, 2026	22.36	22.66	21.70	22.34	22.34	-0.09%	6,165,900
Jan 23, 2026	22.20	22.71	21.91	22.36	22.36	1.18%	7,442,300
Jan 22, 2026	22.39	22.75	21.54	22.10	22.10	0.68%	8,164,700
Jan 21, 2026	22.80	23.34	21.33	21.95	21.95	-4.69%	13,948,100
Jan 20, 2026	23.01	23.20	22.08	23.03	23.03	0.09%	6,676,000
Jan 19, 2026	22.74	24.17	22.66	23.01	23.01	3.42%	7,480,735
Jan 16, 2026	22.37	23.34	22.08	22.25	22.25	-0.49%	7,507,042
Jan 15, 2026	22.50	22.50	21.51	22.36	22.36	-0.75%	6,145,340
Jan 14, 2026	21.59	22.80	21.09	22.53	22.53	4.06%	10,800,030
Jan 13, 2026	20.50	21.97	20.26	21.65	21.65	5.61%	9,733,999
Jan 12, 2026	21.12	21.38	20.37	20.50	20.50	-2.98%	7,147,401
Jan 9, 2026	20.60	21.30	20.19	21.13	21.13	2.47%	7,705,300
Jan 8, 2026	19.35	20.85	19.35	20.62	20.62	5.53%	8,646,503
Jan 7, 2026	19.81	19.99	19.32	19.54	19.54	-2.01%	6,578,000
Jan 6, 2026	19.80	20.45	19.61	19.94	19.94	-0.80%	8,011,700
Jan 5, 2026	20.38	20.49	19.58	20.10	20.10	-2.00%	10,787,800
Dec 31, 2025	21.41	21.90	20.45	20.51	20.51	-4.87%	11,093,640
Dec 30, 2025	20.72	22.74	20.02	21.56	21.56	4.81%	19,500,530
Dec 29, 2025	19.64	21.77	19.64	20.57	20.57	6.86%	21,109,159
Dec 26, 2025	19.51	19.95	18.74	19.25	19.25	4.28%	15,243,585
Dec 25, 2025	17.48	19.50	17.48	18.46	18.46	5.97%	11,105,568
Dec 24, 2025	17.26	17.59	17.02	17.42	17.42	0.93%	3,029,300
Dec 23, 2025	17.36	17.43	16.97	17.26	17.26	-0.12%	2,576,930
Dec 22, 2025	17.66	17.85	17.20	17.28	17.28	-1.09%	3,047,900
Dec 19, 2025	17.05	17.52	16.83	17.47	17.47	2.58%	3,661,400
Dec 18, 2025	16.48	17.24	16.42	17.03	17.03	2.71%	3,153,800