SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	72.35	78.68	72.08	76.82	76.82	4.95%	7,816,256
Dec 29, 2025	66.90	75.04	66.69	73.20	73.20	9.40%	8,323,458
Dec 26, 2025	68.56	70.88	66.50	66.91	66.91	-2.85%	5,078,454
Dec 25, 2025	65.99	69.00	65.50	68.87	68.87	4.44%	4,435,588
Dec 24, 2025	65.87	66.78	65.20	65.94	65.94	-0.35%	1,893,544
Dec 23, 2025	67.81	67.81	66.00	66.17	66.17	-3.12%	2,837,814
Dec 22, 2025	64.23	69.23	63.10	68.30	68.30	8.34%	4,980,157
Dec 19, 2025	64.18	64.66	62.91	63.04	63.04	-1.18%	1,320,620
Dec 18, 2025	63.60	66.89	62.61	63.79	63.79	0.30%	2,774,806
Dec 17, 2025	62.83	63.83	62.32	63.60	63.60	1.53%	1,901,940
Dec 16, 2025	65.69	65.69	62.26	62.64	62.64	-4.37%	1,979,583
Dec 15, 2025	65.30	66.38	64.61	65.50	65.50	0.61%	2,580,306
Dec 12, 2025	66.08	66.60	64.87	65.10	65.10	-2.33%	2,153,389
Dec 11, 2025	66.71	68.35	66.40	66.65	66.65	0.06%	2,956,749
Dec 10, 2025	66.84	67.74	65.86	66.61	66.61	-0.85%	2,521,706
Dec 9, 2025	67.50	69.28	67.11	67.18	67.18	-2.14%	3,340,467
Dec 8, 2025	63.75	68.86	62.20	68.65	68.65	9.02%	6,113,201
Dec 5, 2025	61.78	63.88	61.21	62.97	62.97	1.65%	3,392,740
Dec 4, 2025	62.00	62.78	60.30	61.95	61.95	2.79%	4,430,055
Dec 3, 2025	60.92	61.97	60.10	60.27	60.27	-1.16%	1,462,612
Dec 2, 2025	60.99	62.10	59.50	60.98	60.98	-0.39%	2,588,200
Dec 1, 2025	61.80	62.40	60.70	61.22	61.22	0.38%	2,570,041
Nov 28, 2025	58.50	61.74	57.80	60.99	60.99	4.03%	3,403,128
Nov 27, 2025	58.45	59.68	58.40	58.63	58.63	0.33%	1,153,420