SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	37.98	39.96	37.70	38.40	38.40	1.05%	6,972,762
Mar 27, 2026	37.77	38.98	36.83	38.00	38.00	-0.39%	4,585,168
Mar 26, 2026	39.10	39.41	37.98	38.15	38.15	-2.15%	5,631,439
Mar 25, 2026	37.31	40.38	37.31	38.99	38.99	4.50%	11,876,280
Mar 24, 2026	34.01	37.80	33.79	37.31	37.31	13.16%	10,823,150
Mar 23, 2026	32.02	34.84	31.50	32.97	32.97	0.98%	4,731,700
Mar 20, 2026	34.09	34.59	32.60	32.65	32.65	-3.29%	2,057,412
Mar 19, 2026	34.52	35.02	33.21	33.76	33.76	-3.52%	2,490,050
Mar 18, 2026	33.39	35.38	32.90	34.99	34.99	4.79%	3,855,202
Mar 17, 2026	35.01	35.43	33.33	33.39	33.39	-4.60%	3,000,152
Mar 16, 2026	35.50	36.09	34.33	35.00	35.00	-1.41%	2,677,328
Mar 13, 2026	35.96	36.96	35.30	35.50	35.50	-1.74%	3,387,071
Mar 12, 2026	37.20	37.45	35.70	36.13	36.13	-2.48%	4,016,093
Mar 11, 2026	37.02	37.42	36.51	37.05	37.05	0.14%	4,228,200
Mar 10, 2026	36.82	37.40	36.40	37.00	37.00	0.76%	3,838,716
Mar 9, 2026	36.69	37.03	35.07	36.72	36.72	-1.10%	5,086,050
Mar 6, 2026	36.72	37.60	34.63	37.13	37.13	4.74%	6,784,245
Mar 5, 2026	32.95	37.00	32.44	35.45	35.45	10.61%	8,068,666
Mar 4, 2026	31.98	32.74	31.74	32.05	32.05	0.22%	2,376,660
Mar 3, 2026	33.31	34.00	31.80	31.98	31.98	-3.99%	3,374,349
Mar 2, 2026	34.50	34.50	32.82	33.31	33.31	-3.45%	3,626,227
Feb 27, 2026	34.11	34.50	33.50	34.50	34.50	1.00%	2,515,954
Feb 26, 2026	34.23	34.70	33.51	34.16	34.16	0.77%	4,071,939
Feb 25, 2026	33.94	34.30	33.53	33.90	33.90	0.18%	2,239,500
Feb 24, 2026	34.13	34.69	33.11	33.84	33.84	0.15%	2,912,432
Feb 13, 2026	33.86	34.60	33.59	33.79	33.79	-0.03%	2,862,661
Feb 12, 2026	33.24	34.19	33.11	33.80	33.80	1.68%	2,207,003
Feb 11, 2026	33.89	34.34	33.17	33.24	33.24	-2.24%	2,440,100
Feb 10, 2026	34.30	34.30	33.60	34.00	34.00	-0.87%	2,524,765
Feb 9, 2026	34.67	34.86	33.15	34.30	34.30	-0.12%	3,484,415
Feb 6, 2026	33.96	35.10	33.50	34.34	34.34	1.00%	2,993,319
Feb 5, 2026	34.50	35.18	33.52	34.00	34.00	-1.93%	2,889,205
Feb 4, 2026	35.01	35.71	34.22	34.67	34.67	-1.78%	4,749,704
Feb 3, 2026	35.50	35.50	34.02	35.30	35.30	2.56%	4,550,073
Feb 2, 2026	36.64	36.81	34.29	34.42	34.42	-7.00%	5,966,315
Jan 30, 2026	36.17	37.83	35.50	37.01	37.01	1.98%	6,437,279
Jan 29, 2026	36.02	37.00	35.75	36.29	36.29	-0.03%	4,489,800
Jan 28, 2026	37.26	37.80	36.05	36.30	36.30	-3.41%	4,970,988
Jan 27, 2026	36.51	37.99	35.57	37.58	37.58	2.12%	6,653,014
Jan 26, 2026	38.30	38.95	36.35	36.80	36.80	-5.40%	9,792,694
Jan 23, 2026	37.51	39.14	37.06	38.90	38.90	3.90%	13,237,260
Jan 22, 2026	35.13	37.66	33.50	37.44	37.44	6.82%	16,190,560
Jan 21, 2026	33.11	35.28	33.11	35.05	35.05	4.16%	5,157,220
Jan 20, 2026	34.68	35.14	33.25	33.65	33.65	-2.63%	4,034,332
Jan 19, 2026	34.51	35.28	34.00	34.56	34.56	0.82%	4,770,673
Jan 16, 2026	35.00	35.20	33.94	34.28	34.28	-0.64%	5,708,122
Jan 15, 2026	33.07	34.80	33.07	34.50	34.50	2.68%	6,426,740
Jan 14, 2026	33.22	34.49	32.61	33.60	33.60	0.90%	8,153,371
Jan 13, 2026	35.58	35.58	33.05	33.30	33.30	-4.91%	8,469,780
Jan 12, 2026	35.36	35.98	34.40	35.02	35.02	0.55%	6,994,692