SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	17.20	17.33	17.04	17.04	17.04	-1.67%	1,226,250
Dec 29, 2025	17.28	17.37	17.07	17.33	17.33	0.81%	1,250,700
Dec 26, 2025	17.48	17.89	17.18	17.19	17.19	-1.43%	1,921,162
Dec 25, 2025	17.52	17.53	17.21	17.44	17.44	0.98%	961,547
Dec 24, 2025	17.10	17.35	16.96	17.27	17.27	1.47%	1,235,800
Dec 23, 2025	17.23	17.40	16.98	17.02	17.02	-1.50%	1,639,830
Dec 22, 2025	17.41	17.68	17.25	17.28	17.28	-0.46%	1,546,974
Dec 19, 2025	17.29	17.49	17.25	17.36	17.36	0.23%	1,135,287
Dec 18, 2025	16.91	17.43	16.84	17.32	17.32	1.82%	1,101,385
Dec 17, 2025	17.31	17.31	16.69	17.01	17.01	-0.70%	1,220,225
Dec 16, 2025	17.28	17.40	16.96	17.13	17.13	-1.27%	1,339,088
Dec 15, 2025	17.27	17.46	17.02	17.35	17.35	0.93%	1,494,000
Dec 12, 2025	17.56	17.78	17.00	17.19	17.19	-1.77%	1,845,202
Dec 11, 2025	18.09	18.09	17.45	17.50	17.50	-2.99%	1,759,162
Dec 10, 2025	18.30	18.36	17.94	18.04	18.04	-1.47%	1,423,600