SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	57.19	58.10	54.90	54.99	54.99	-3.36%	1,280,516
Mar 19, 2026	59.05	59.15	56.15	56.90	56.90	-4.66%	1,997,974
Mar 18, 2026	59.69	59.96	58.70	59.68	59.68	0.49%	1,340,200
Mar 17, 2026	62.25	62.25	59.00	59.39	59.39	-3.71%	1,709,647
Mar 16, 2026	61.43	62.20	60.51	61.68	61.68	0.57%	1,387,241
Mar 13, 2026	61.20	63.53	60.76	61.33	61.33	-0.28%	1,859,444
Mar 12, 2026	62.88	63.20	60.60	61.50	61.50	-2.05%	1,770,693
Mar 11, 2026	64.00	64.25	62.20	62.79	62.79	-1.52%	1,916,586
Mar 10, 2026	62.68	64.42	61.91	63.76	63.76	3.41%	2,789,589
Mar 9, 2026	63.00	63.00	59.85	61.66	61.66	-3.04%	2,256,923
Mar 6, 2026	63.35	64.17	62.67	63.59	63.59	0.39%	1,734,176
Mar 5, 2026	64.20	64.80	62.80	63.34	63.34	-0.25%	1,371,750
Mar 4, 2026	64.76	65.59	62.80	63.50	63.50	-2.41%	2,553,435
Mar 3, 2026	68.18	68.99	65.00	65.07	65.07	-4.45%	2,281,600
Mar 2, 2026	70.20	70.40	67.07	68.10	68.10	-3.76%	2,902,335
Feb 27, 2026	71.14	72.59	70.19	70.76	70.76	-0.81%	2,630,367
Feb 26, 2026	71.71	72.00	70.53	71.34	71.34	-0.28%	1,339,887
Feb 25, 2026	71.25	72.04	70.58	71.54	71.54	0.95%	1,854,938
Feb 24, 2026	73.98	73.98	70.00	70.87	70.87	-2.98%	1,950,478
Feb 13, 2026	73.91	74.89	73.00	73.05	73.05	-0.98%	1,385,460
Feb 12, 2026	73.31	74.60	72.70	73.77	73.77	1.40%	1,929,940
Feb 11, 2026	74.78	75.19	72.75	72.75	72.75	-3.00%	1,660,300
Feb 10, 2026	74.35	75.70	73.87	75.00	75.00	0.87%	1,710,120
Feb 9, 2026	75.96	75.96	72.60	74.35	74.35	-0.16%	2,166,820
Feb 6, 2026	76.12	76.60	74.07	74.47	74.47	-2.51%	2,519,895
Feb 5, 2026	74.00	78.05	73.89	76.39	76.39	2.34%	4,305,599
Feb 4, 2026	74.23	75.66	73.38	74.64	74.64	0.59%	2,273,417
Feb 3, 2026	73.51	74.96	72.31	74.20	74.20	1.44%	2,149,115
Feb 2, 2026	74.73	75.67	72.91	73.15	73.15	-2.31%	2,085,575
Jan 30, 2026	75.17	76.56	73.13	74.88	74.88	0.63%	2,213,808
Jan 29, 2026	78.08	78.60	74.29	74.41	74.41	-4.72%	2,565,334
Jan 28, 2026	77.72	79.57	76.70	78.10	78.10	0.13%	2,500,340
Jan 27, 2026	76.39	78.80	75.12	78.00	78.00	2.11%	3,043,672
Jan 26, 2026	81.20	81.99	75.28	76.39	76.39	-5.82%	3,739,574
Jan 23, 2026	81.50	83.66	79.83	81.11	81.11	0.12%	2,834,958
Jan 22, 2026	82.05	83.52	80.02	81.01	81.01	-0.74%	3,290,305
Jan 21, 2026	80.88	82.87	80.66	81.61	81.61	0.12%	3,309,088
Jan 20, 2026	85.80	86.94	80.29	81.51	81.51	-5.76%	4,382,275
Jan 19, 2026	87.00	88.73	84.69	86.49	86.49	0.55%	4,930,688
Jan 16, 2026	79.46	89.96	79.20	86.02	86.02	8.90%	6,279,850
Jan 15, 2026	79.38	80.00	76.79	78.99	78.99	-0.72%	3,263,153
Jan 14, 2026	84.01	84.80	77.17	79.56	79.56	-5.29%	6,097,867
Jan 13, 2026	83.22	86.60	81.00	84.00	84.00	0.48%	4,758,546
Jan 12, 2026	85.58	87.20	82.40	83.60	83.60	0.97%	4,801,774
Jan 9, 2026	82.80	85.91	82.43	82.80	82.80	-0.01%	3,443,976
Jan 8, 2026	82.35	83.65	80.03	82.81	82.81	0.38%	4,954,082
Jan 7, 2026	81.50	85.50	80.42	82.50	82.50	0.73%	5,499,359
Jan 6, 2026	82.01	84.70	80.34	81.90	81.90	-1.92%	5,516,018
Jan 5, 2026	84.00	86.29	82.00	83.50	83.50	-1.63%	6,279,241
Dec 31, 2025	77.10	86.00	77.07	84.88	84.88	10.49%	10,684,610