SHE:300976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	59.38	60.16	58.86	59.26	59.26	-0.97%	1,349,966
Feb 5, 2026	60.53	61.03	59.66	59.84	59.84	-1.30%	1,113,868
Feb 4, 2026	61.98	62.31	60.02	60.63	60.63	-2.37%	1,954,589
Feb 3, 2026	60.55	62.34	60.55	62.10	62.10	2.59%	1,442,528
Feb 2, 2026	61.50	63.00	60.30	60.53	60.53	-1.38%	1,769,895
Jan 30, 2026	60.53	61.99	59.19	61.38	61.38	1.10%	2,261,137
Jan 29, 2026	64.01	64.77	60.70	60.71	60.71	-5.80%	4,047,024
Jan 28, 2026	65.88	66.30	64.25	64.45	64.45	-2.35%	2,378,688
Jan 27, 2026	65.35	66.18	62.68	66.00	66.00	0.33%	3,318,064
Jan 26, 2026	65.34	66.93	64.50	65.78	65.78	0.47%	2,881,222
Jan 23, 2026	65.54	65.78	64.88	65.47	65.47	0.34%	1,923,876
Jan 22, 2026	66.42	66.71	65.05	65.25	65.25	-1.67%	1,791,284
Jan 21, 2026	64.30	66.55	64.17	66.36	66.36	2.58%	2,137,545
Jan 20, 2026	65.50	66.16	64.16	64.69	64.69	-1.72%	2,036,235
Jan 19, 2026	67.83	67.85	65.57	65.82	65.82	-2.47%	3,141,225
Jan 16, 2026	66.24	67.49	65.81	67.49	67.49	1.87%	3,363,568
Jan 15, 2026	64.97	67.44	64.76	66.25	66.25	2.19%	3,316,165
Jan 14, 2026	64.79	66.40	63.80	64.83	64.83	0.31%	3,349,176
Jan 13, 2026	66.98	67.00	64.38	64.63	64.63	-2.89%	3,091,646
Jan 12, 2026	63.70	66.55	63.69	66.55	66.55	4.03%	4,974,800
Jan 9, 2026	63.51	64.63	63.24	63.97	63.97	-0.05%	3,575,309
Jan 8, 2026	63.56	64.87	63.36	64.00	64.00	0.57%	3,679,331
Jan 7, 2026	64.98	64.98	63.30	63.64	63.64	-2.44%	5,262,623
Jan 6, 2026	66.92	67.94	64.30	65.23	65.23	-3.65%	6,430,841
Jan 5, 2026	60.47	68.68	60.47	67.70	67.70	12.70%	8,679,658
Dec 31, 2025	60.00	61.71	59.76	60.07	60.07	0.20%	1,509,941
Dec 30, 2025	60.68	61.35	59.73	59.95	59.95	-1.80%	2,317,984
Dec 29, 2025	59.98	61.87	59.98	61.05	61.05	1.89%	2,215,837
Dec 26, 2025	60.21	60.80	59.70	59.92	59.92	-0.79%	1,331,134
Dec 25, 2025	60.50	60.90	59.76	60.40	60.40	-0.17%	1,291,416
Dec 24, 2025	58.98	60.99	58.68	60.50	60.50	3.15%	2,063,122
Dec 23, 2025	58.79	59.38	58.32	58.65	58.65	-0.24%	1,393,060
Dec 22, 2025	58.13	59.28	58.12	58.79	58.79	1.22%	1,150,306
Dec 19, 2025	58.45	59.08	58.00	58.08	58.08	-0.53%	1,143,200
Dec 18, 2025	57.61	59.13	57.16	58.39	58.39	0.83%	1,042,254
Dec 17, 2025	56.78	57.99	56.45	57.91	57.91	1.78%	1,221,656
Dec 16, 2025	57.76	58.39	56.47	56.90	56.90	-1.59%	1,046,136
Dec 15, 2025	58.83	59.16	57.72	57.82	57.82	-1.85%	1,170,354
Dec 12, 2025	59.04	59.58	58.12	58.91	58.91	0.19%	953,488
Dec 11, 2025	60.08	60.15	58.74	58.80	58.80	-1.64%	790,440
Dec 10, 2025	59.61	60.20	58.84	59.78	59.78	-0.57%	1,174,194
Dec 9, 2025	60.80	61.39	59.86	60.12	60.12	-1.07%	1,175,461
Dec 8, 2025	60.49	61.40	59.97	60.77	60.77	0.58%	1,320,428
Dec 5, 2025	59.56	60.68	58.83	60.42	60.42	2.30%	922,120
Dec 4, 2025	59.36	59.79	58.24	59.06	59.06	-0.49%	922,844
Dec 3, 2025	60.35	60.56	59.01	59.35	59.35	-1.35%	1,063,316
Dec 2, 2025	60.65	61.43	59.83	60.16	60.16	-1.36%	1,206,725
Dec 1, 2025	59.78	61.18	59.31	60.99	60.99	1.80%	1,672,220
Nov 28, 2025	59.81	60.58	59.39	59.91	59.91	-0.03%	908,037
Nov 27, 2025	58.07	60.58	58.07	59.93	59.93	2.51%	1,800,100