SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.02	33.02	29.96	30.16	-	-2.49%	2,811,768
Mar 19, 2026	31.90	31.99	30.72	30.93	30.93	-3.91%	3,524,569
Mar 18, 2026	32.66	32.67	32.01	32.19	32.19	-0.74%	2,123,520
Mar 17, 2026	33.25	33.29	32.36	32.43	32.43	-2.11%	1,746,753
Mar 16, 2026	32.80	33.15	32.51	33.13	33.13	1.07%	1,757,765
Mar 13, 2026	33.02	33.33	32.72	32.78	32.78	-1.35%	1,993,450
Mar 12, 2026	34.21	34.23	33.02	33.23	33.23	-2.61%	2,903,526
Mar 11, 2026	34.37	34.87	34.02	34.12	34.12	-0.67%	2,622,500
Mar 10, 2026	34.39	34.55	33.96	34.35	34.35	1.93%	2,929,738
Mar 9, 2026	34.52	34.98	33.01	33.70	33.70	-4.23%	4,256,608
Mar 6, 2026	34.37	35.34	34.36	35.19	35.19	1.76%	2,077,555
Mar 5, 2026	35.39	35.66	34.41	34.58	34.58	-0.92%	2,562,893
Mar 4, 2026	34.86	35.59	34.86	34.90	34.90	-0.77%	2,269,473
Mar 3, 2026	36.80	36.96	35.00	35.17	35.17	-3.64%	3,237,371
Mar 2, 2026	37.60	37.87	36.48	36.50	36.50	-4.25%	3,619,059
Feb 27, 2026	37.81	38.18	37.66	38.12	38.12	0.42%	1,889,751
Feb 26, 2026	38.58	38.58	37.90	37.96	37.96	-1.56%	3,397,686
Feb 25, 2026	38.65	39.00	38.30	38.56	38.56	-0.13%	2,529,178
Feb 24, 2026	39.99	40.16	38.59	38.61	38.61	-2.25%	3,387,172
Feb 13, 2026	39.71	40.18	39.50	39.50	39.50	-0.68%	3,137,085
Feb 12, 2026	39.39	40.57	39.39	39.77	39.77	0.96%	3,186,655
Feb 11, 2026	40.05	40.22	39.37	39.39	39.39	-1.80%	2,658,046
Feb 10, 2026	40.59	40.68	40.08	40.11	40.11	-0.94%	3,147,199
Feb 9, 2026	40.61	41.10	39.79	40.49	40.49	0.35%	5,919,658
Feb 6, 2026	38.11	41.33	37.36	40.35	40.35	5.88%	10,247,390
Feb 5, 2026	39.50	39.50	38.07	38.11	38.11	-4.63%	5,512,060
Feb 4, 2026	40.94	40.99	39.60	39.96	39.96	-3.24%	6,259,499
Feb 3, 2026	41.80	42.23	40.00	41.30	41.30	-0.98%	9,200,911
Feb 2, 2026	42.95	43.05	41.50	41.71	41.71	-3.49%	8,657,772
Jan 30, 2026	41.58	43.81	40.60	43.22	43.22	3.40%	14,471,370
Jan 29, 2026	41.91	44.00	41.75	41.80	41.80	-1.51%	12,247,410
Jan 28, 2026	40.89	43.87	39.90	42.44	42.44	3.13%	17,889,650
Jan 27, 2026	40.00	42.78	38.30	41.15	41.15	2.39%	13,925,790
Jan 26, 2026	40.47	43.13	39.98	40.19	40.19	-0.17%	13,985,030
Jan 23, 2026	40.03	40.88	39.88	40.26	40.26	0.93%	5,030,502
Jan 22, 2026	40.68	41.16	39.86	39.89	39.89	-1.92%	5,080,271
Jan 21, 2026	39.17	40.96	39.17	40.67	40.67	3.25%	7,101,844
Jan 20, 2026	40.59	41.29	39.00	39.39	39.39	-2.96%	6,414,206
Jan 19, 2026	40.26	41.20	39.51	40.59	40.59	1.60%	7,246,832
Jan 16, 2026	39.08	40.43	39.00	39.95	39.95	2.28%	7,282,431
Jan 15, 2026	39.05	39.75	38.66	39.06	39.06	-0.96%	4,284,605
Jan 14, 2026	39.76	40.61	38.87	39.44	39.44	-0.85%	6,917,299
Jan 13, 2026	41.15	41.61	39.60	39.78	39.78	-3.45%	7,844,833
Jan 12, 2026	39.97	41.30	39.01	41.20	41.20	4.17%	10,976,839
Jan 9, 2026	38.82	39.98	38.70	39.55	39.55	1.93%	6,454,879
Jan 8, 2026	38.38	39.05	38.18	38.80	38.80	0.83%	4,782,277
Jan 7, 2026	39.05	39.38	38.35	38.48	38.48	-1.81%	5,358,044
Jan 6, 2026	39.40	39.86	38.81	39.19	39.19	-0.48%	4,885,543
Jan 5, 2026	39.11	39.44	38.51	39.38	39.38	0.03%	5,774,528
Dec 31, 2025	40.30	40.57	39.24	39.37	39.37	-2.98%	7,427,807