SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.49	19.75	18.73	18.74	18.74	-3.00%	2,189,800
Mar 19, 2026	19.80	19.80	19.21	19.32	19.32	-2.42%	1,880,100
Mar 18, 2026	19.50	19.83	19.38	19.80	19.80	2.17%	2,004,675
Mar 17, 2026	20.06	20.07	19.01	19.38	19.38	-2.71%	2,514,400
Mar 16, 2026	19.97	20.23	19.67	19.92	19.92	-0.25%	2,433,100
Mar 13, 2026	20.43	20.50	19.92	19.97	19.97	-2.06%	2,651,737
Mar 12, 2026	21.15	21.15	20.19	20.39	20.39	-2.90%	3,061,150
Mar 11, 2026	21.25	22.10	20.95	21.00	21.00	-1.18%	6,638,500
Mar 10, 2026	21.08	21.64	20.81	21.25	21.25	1.38%	6,272,524
Mar 9, 2026	19.50	21.80	19.40	20.96	20.96	6.61%	10,089,320
Mar 6, 2026	18.98	19.74	18.89	19.66	19.66	3.15%	2,191,769
Mar 5, 2026	19.18	19.34	18.88	19.06	19.06	0.58%	2,135,200
Mar 4, 2026	18.91	19.10	18.63	18.95	18.95	0.21%	2,301,400
Mar 3, 2026	19.69	19.77	18.86	18.91	18.91	-3.12%	3,223,378
Mar 2, 2026	20.10	20.35	19.40	19.52	19.52	-3.94%	3,780,038
Feb 27, 2026	20.17	20.34	20.09	20.32	20.32	0.49%	1,975,406
Feb 26, 2026	20.33	20.40	20.04	20.22	20.22	-0.54%	2,335,000
Feb 25, 2026	20.50	20.62	20.25	20.33	20.33	-0.83%	2,573,857
Feb 24, 2026	20.76	20.76	20.38	20.50	20.50	0.49%	2,069,562
Feb 13, 2026	20.65	20.78	20.40	20.40	20.40	-0.73%	2,246,000
Feb 12, 2026	20.55	20.70	20.38	20.55	20.55	-0.10%	2,267,159
Feb 11, 2026	20.76	20.86	20.51	20.57	20.57	-1.01%	2,374,903
Feb 10, 2026	20.98	20.98	20.42	20.78	20.78	-0.34%	3,802,853
Feb 9, 2026	21.15	21.40	20.41	20.85	20.85	0.05%	7,480,006
Feb 6, 2026	22.70	22.79	20.70	20.84	20.84	-9.15%	11,080,536
Feb 5, 2026	23.51	23.81	22.88	22.94	22.94	-2.71%	5,418,561
Feb 4, 2026	25.00	25.99	23.47	23.58	23.58	-6.43%	5,823,266
Feb 3, 2026	24.36	25.28	23.58	25.20	25.20	6.92%	3,985,655
Feb 2, 2026	24.90	24.96	23.54	23.57	23.57	-5.61%	4,358,922
Jan 30, 2026	23.96	25.49	23.40	24.97	24.97	3.31%	6,045,736
Jan 29, 2026	23.46	25.39	22.86	24.17	24.17	3.07%	4,794,489
Jan 28, 2026	25.00	25.41	23.11	23.45	23.45	-7.09%	7,158,361
Jan 27, 2026	24.85	25.97	24.02	25.24	25.24	4.69%	6,653,936
Jan 26, 2026	23.34	25.36	23.34	24.11	24.11	3.92%	5,838,864
Jan 23, 2026	22.98	24.28	22.82	23.20	23.20	1.71%	6,647,109
Jan 22, 2026	22.09	23.20	21.67	22.81	22.81	4.35%	5,311,175
Jan 21, 2026	21.50	22.12	21.19	21.86	21.86	0.88%	3,500,700
Jan 20, 2026	21.52	22.06	21.13	21.67	21.67	0.65%	3,517,322
Jan 19, 2026	21.24	22.18	21.09	21.53	21.53	0.56%	4,257,877
Jan 16, 2026	22.86	23.06	21.20	21.41	21.41	-6.30%	5,179,841
Jan 15, 2026	23.00	23.29	22.21	22.85	22.85	-2.43%	6,546,589
Jan 14, 2026	21.21	25.17	21.10	23.42	23.42	7.23%	13,131,580
Jan 13, 2026	20.00	23.20	19.60	21.84	21.84	10.92%	11,733,420
Jan 12, 2026	18.92	19.72	18.92	19.69	19.69	4.85%	3,614,075
Jan 9, 2026	18.64	18.81	18.30	18.78	18.78	0.75%	2,281,684
Jan 8, 2026	18.53	18.79	18.10	18.64	18.64	1.69%	2,549,526
Jan 7, 2026	18.91	19.34	18.23	18.33	18.33	-2.34%	4,216,162
Jan 6, 2026	18.56	19.26	18.46	18.77	18.77	1.40%	4,146,718
Jan 5, 2026	17.27	18.97	17.18	18.51	18.51	7.68%	6,704,873
Dec 31, 2025	17.36	17.36	16.84	17.19	17.19	0.88%	1,467,867