SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.14	30.99	29.93	30.02	30.02	-0.20%	1,282,140
Mar 19, 2026	31.16	31.32	30.08	30.08	30.08	-4.11%	1,292,367
Mar 18, 2026	31.15	31.43	30.33	31.37	31.37	1.19%	1,755,264
Mar 17, 2026	32.01	32.58	31.00	31.00	31.00	-4.02%	2,682,381
Mar 16, 2026	30.81	33.26	30.71	32.30	32.30	3.79%	5,215,204
Mar 13, 2026	29.57	31.50	29.03	31.12	31.12	5.24%	4,256,642
Mar 12, 2026	28.53	29.60	28.49	29.57	29.57	3.65%	1,936,906
Mar 11, 2026	28.84	29.00	28.25	28.53	28.53	-0.80%	1,087,226
Mar 10, 2026	27.97	28.79	27.63	28.76	28.76	4.13%	1,341,075
Mar 9, 2026	28.70	28.70	27.04	27.62	27.62	-3.80%	1,534,103
Mar 6, 2026	27.88	28.76	27.73	28.71	28.71	2.98%	1,491,112
Mar 5, 2026	27.71	28.12	27.67	27.88	27.88	1.98%	584,531
Mar 4, 2026	27.57	27.69	26.94	27.34	27.34	0.85%	699,798
Mar 3, 2026	27.90	28.18	26.86	27.11	27.11	-2.69%	1,077,267
Mar 2, 2026	27.80	28.17	27.39	27.86	27.86	0.22%	1,348,072
Feb 27, 2026	27.89	28.00	27.04	27.80	27.80	0.11%	1,326,486
Feb 26, 2026	27.47	27.82	27.35	27.77	27.77	1.09%	730,987
Feb 25, 2026	27.88	27.95	27.16	27.47	27.47	-1.19%	820,112
Feb 24, 2026	27.61	28.10	27.30	27.80	27.80	0.76%	1,174,552
Feb 13, 2026	27.16	27.92	27.07	27.59	27.59	1.66%	918,345
Feb 12, 2026	27.27	27.73	27.03	27.14	27.14	-0.66%	1,067,252
Feb 11, 2026	26.73	27.47	26.72	27.32	27.32	2.21%	796,509
Feb 10, 2026	26.53	26.99	26.23	26.73	26.73	1.25%	978,087
Feb 9, 2026	26.18	26.49	25.88	26.40	26.40	2.29%	579,540
Feb 6, 2026	25.40	26.18	25.36	25.81	25.81	1.14%	860,721
Feb 5, 2026	25.92	25.92	25.47	25.52	25.52	-0.58%	348,046
Feb 4, 2026	25.53	26.20	25.53	25.67	25.67	-0.08%	610,831
Feb 3, 2026	25.96	25.96	25.00	25.69	25.69	1.42%	815,092
Feb 2, 2026	25.42	25.65	25.10	25.33	25.33	-0.35%	803,985
Jan 30, 2026	25.10	25.50	24.97	25.42	25.42	0.75%	657,883
Jan 29, 2026	25.66	25.88	25.15	25.23	25.23	-1.79%	645,131
Jan 28, 2026	26.31	26.79	25.54	25.69	25.69	-2.32%	937,895
Jan 27, 2026	26.17	26.60	25.87	26.30	26.30	0.57%	884,598
Jan 26, 2026	27.00	27.45	26.05	26.15	26.15	-3.43%	1,176,284
Jan 23, 2026	26.91	27.38	26.63	27.08	27.08	0.45%	855,978
Jan 22, 2026	27.03	27.39	26.79	26.96	26.96	0.22%	714,432
Jan 21, 2026	26.79	27.08	26.25	26.90	26.90	1.43%	834,997
Jan 20, 2026	28.06	28.27	26.30	26.52	26.52	-5.69%	2,240,751
Jan 19, 2026	27.28	28.25	27.27	28.12	28.12	2.14%	1,631,536
Jan 16, 2026	27.25	27.98	27.25	27.53	27.53	1.14%	1,034,442
Jan 15, 2026	27.60	27.63	26.97	27.22	27.22	-1.87%	967,748
Jan 14, 2026	27.16	27.95	26.61	27.74	27.74	2.70%	2,161,154
Jan 13, 2026	27.20	28.73	26.91	27.01	27.01	-1.06%	3,031,754
Jan 12, 2026	27.49	28.05	27.01	27.30	27.30	-0.69%	1,218,400
Jan 9, 2026	27.80	28.01	27.01	27.49	27.49	-1.47%	1,397,071
Jan 8, 2026	26.20	27.98	26.18	27.90	27.90	5.56%	2,073,122
Jan 7, 2026	26.93	26.93	26.15	26.43	26.43	-0.97%	1,017,149
Jan 6, 2026	26.56	27.21	26.51	26.69	26.69	0.04%	999,471
Jan 5, 2026	26.83	27.03	26.21	26.68	26.68	-0.45%	1,141,929
Dec 31, 2025	27.24	27.79	26.15	26.80	26.80	-1.76%	1,596,251