SHE:300982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	26.63	28.08	26.00	27.71	27.71	2.59%	20,212,440
Mar 10, 2026	25.50	27.60	25.01	27.01	27.01	4.57%	20,005,666
Mar 9, 2026	23.80	25.88	23.80	25.83	25.83	5.64%	18,994,470
Mar 6, 2026	23.92	24.59	23.68	24.45	24.45	2.17%	11,302,735
Mar 5, 2026	23.68	24.56	23.68	23.93	23.93	2.70%	10,028,120
Mar 4, 2026	22.58	23.68	22.18	23.30	23.30	3.10%	7,552,645
Mar 3, 2026	23.70	23.95	22.52	22.60	22.60	-4.64%	7,949,600
Mar 2, 2026	23.60	24.25	23.31	23.70	23.70	-2.31%	7,465,664
Feb 27, 2026	24.00	24.40	23.67	24.26	24.26	1.25%	9,988,493
Feb 26, 2026	23.81	24.05	23.51	23.96	23.96	0.46%	7,100,280
Feb 25, 2026	23.87	24.00	23.56	23.85	23.85	-	7,092,047
Feb 24, 2026	23.51	24.17	23.28	23.85	23.85	2.23%	9,208,827
Feb 13, 2026	23.60	23.79	23.23	23.33	23.33	-0.98%	8,159,412
Feb 12, 2026	24.05	24.16	23.48	23.56	23.56	-1.13%	8,640,461
Feb 11, 2026	24.00	24.43	23.82	23.83	23.83	-2.38%	12,073,786
Feb 10, 2026	24.96	25.39	24.16	24.41	24.41	-6.69%	24,689,540
Feb 9, 2026	22.40	26.16	22.26	26.16	26.16	20.00%	17,267,880
Feb 6, 2026	21.10	22.02	20.91	21.80	21.80	2.88%	4,612,323
Feb 5, 2026	21.61	21.61	21.04	21.19	21.19	-1.99%	3,058,100
Feb 4, 2026	21.40	21.80	21.23	21.62	21.62	0.98%	4,789,901
Feb 3, 2026	20.52	21.60	20.33	21.41	21.41	5.36%	6,468,103
Feb 2, 2026	20.55	20.90	20.32	20.32	20.32	-0.73%	4,842,497
Jan 30, 2026	20.82	20.84	20.05	20.47	20.47	-3.44%	6,224,940
Jan 29, 2026	21.62	22.04	21.02	21.20	21.20	-2.53%	5,307,440
Jan 28, 2026	21.79	22.85	21.25	21.75	21.75	-0.14%	9,924,864
Jan 27, 2026	21.68	21.95	20.84	21.78	21.78	0.28%	5,846,470
Jan 26, 2026	22.60	22.65	21.50	21.72	21.72	-3.29%	6,154,600
Jan 23, 2026	22.08	22.69	22.00	22.46	22.46	1.77%	6,652,820
Jan 22, 2026	21.99	22.18	21.62	22.07	22.07	0.82%	4,999,040
Jan 21, 2026	21.73	22.12	21.42	21.89	21.89	-0.32%	6,052,380
Jan 20, 2026	22.95	23.08	21.81	21.96	21.96	-3.77%	9,215,550
Jan 19, 2026	22.80	23.89	22.68	22.82	22.82	-1.38%	11,881,300
Jan 16, 2026	23.90	24.20	21.91	23.14	23.14	2.12%	16,224,520
Jan 15, 2026	22.63	23.40	22.50	22.66	22.66	-0.74%	6,156,640
Jan 14, 2026	22.57	23.13	22.29	22.83	22.83	0.93%	8,736,976
Jan 13, 2026	23.06	23.29	22.59	22.62	22.62	-1.87%	8,596,540
Jan 12, 2026	22.85	23.55	22.54	23.05	23.05	-	10,181,640
Jan 9, 2026	23.29	23.89	22.88	23.05	23.05	-0.99%	8,652,900
Jan 8, 2026	24.00	24.05	23.07	23.28	23.28	-2.76%	10,203,690
Jan 7, 2026	23.90	25.50	23.74	23.94	23.94	2.88%	20,709,490
Jan 6, 2026	20.89	24.30	20.89	23.27	23.27	11.45%	24,404,200
Jan 5, 2026	20.20	21.02	19.90	20.88	20.88	3.42%	6,431,282
Dec 31, 2025	20.42	20.79	20.08	20.19	20.19	-1.03%	4,692,236
Dec 30, 2025	20.99	20.99	20.27	20.40	20.40	-3.77%	7,855,136
Dec 29, 2025	19.65	21.32	19.48	21.20	21.20	7.89%	10,670,320
Dec 26, 2025	20.58	20.73	19.56	19.65	19.65	-1.40%	6,758,920
Dec 25, 2025	19.60	20.16	19.27	19.93	19.93	1.68%	5,235,120
Dec 24, 2025	19.43	19.70	19.24	19.60	19.60	0.62%	3,753,200
Dec 23, 2025	19.50	19.75	19.23	19.48	19.48	-0.20%	4,444,760
Dec 22, 2025	19.59	19.92	19.48	19.52	19.52	-0.46%	4,041,300