SHE:301160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	61.41	62.24	57.98	58.80	58.80	-4.25%	3,399,750
Mar 19, 2026	62.83	63.66	61.28	61.41	61.41	-3.73%	1,852,144
Mar 18, 2026	62.99	63.87	62.71	63.79	63.79	1.27%	988,931
Mar 17, 2026	65.56	65.78	62.78	62.99	62.99	-3.63%	1,706,895
Mar 16, 2026	64.95	65.65	63.16	65.36	65.36	0.69%	2,188,456
Mar 13, 2026	64.90	66.72	64.36	64.91	64.91	-0.41%	1,862,092
Mar 12, 2026	64.60	67.18	64.50	65.18	65.18	0.48%	2,869,650
Mar 11, 2026	66.64	68.34	64.66	64.87	64.87	-3.08%	3,267,587
Mar 10, 2026	64.00	67.28	63.90	66.93	66.93	5.60%	3,291,894
Mar 9, 2026	62.82	63.70	62.29	63.38	63.38	-1.29%	1,637,578
Mar 6, 2026	62.96	64.42	62.33	64.21	64.21	1.73%	2,091,505
Mar 5, 2026	64.95	65.43	62.88	63.12	63.12	-1.67%	2,389,095
Mar 4, 2026	62.22	64.77	62.20	64.19	64.19	0.91%	1,886,884
Mar 3, 2026	66.33	67.65	63.40	63.61	63.61	-4.10%	2,507,698
Mar 2, 2026	67.50	67.75	64.95	66.33	66.33	-3.25%	3,625,646
Feb 27, 2026	67.49	69.41	66.38	68.56	68.56	1.03%	3,564,373
Feb 26, 2026	68.69	68.69	67.33	67.86	67.86	-1.28%	2,272,903
Feb 25, 2026	65.52	69.46	65.25	68.74	68.74	4.72%	3,689,210
Feb 24, 2026	68.80	68.98	65.41	65.64	65.64	-3.01%	4,282,155
Feb 13, 2026	65.71	68.99	65.00	67.68	67.68	2.98%	4,573,471
Feb 12, 2026	65.40	66.74	64.06	65.72	65.72	2.02%	3,014,805
Feb 11, 2026	65.16	65.77	63.55	64.42	64.42	-0.72%	2,879,278
Feb 10, 2026	63.20	65.65	62.68	64.89	64.89	3.10%	3,220,007
Feb 9, 2026	63.22	63.48	62.15	62.94	62.94	0.72%	1,728,031
Feb 6, 2026	63.60	64.28	62.40	62.49	62.49	-1.75%	2,293,705
Feb 5, 2026	64.00	64.41	63.31	63.60	63.60	-1.29%	1,624,695
Feb 4, 2026	64.75	65.92	63.40	64.43	64.43	-1.17%	2,327,530
Feb 3, 2026	64.99	65.40	62.52	65.19	65.19	1.27%	3,946,758
Feb 2, 2026	64.19	66.35	63.58	64.37	64.37	-0.85%	3,555,364
Jan 30, 2026	65.40	65.98	63.90	64.92	64.92	-0.93%	1,899,373
Jan 29, 2026	66.80	67.50	65.39	65.53	65.53	-1.47%	2,009,885
Jan 28, 2026	68.30	68.39	66.46	66.51	66.51	-2.48%	2,061,678
Jan 27, 2026	68.10	68.38	64.91	68.20	68.20	1.10%	3,426,379
Jan 26, 2026	69.58	71.49	66.96	67.46	67.46	-2.96%	2,819,777
Jan 23, 2026	69.17	69.99	68.30	69.52	69.52	0.62%	2,203,306
Jan 22, 2026	69.81	70.34	68.22	69.09	69.09	-1.51%	2,523,171
Jan 21, 2026	68.08	70.58	68.08	70.15	70.15	3.16%	3,906,190
Jan 20, 2026	71.38	72.00	67.12	68.00	68.00	-4.60%	4,705,546
Jan 19, 2026	72.88	73.84	71.09	71.28	71.28	-1.45%	3,076,288
Jan 16, 2026	71.98	73.18	70.80	72.33	72.33	2.18%	3,263,025
Jan 15, 2026	73.11	73.47	70.54	70.79	70.79	-2.88%	3,173,278
Jan 14, 2026	73.91	75.86	71.80	72.89	72.89	-1.25%	4,044,489
Jan 13, 2026	74.61	75.74	73.37	73.81	73.81	-1.35%	3,932,830
Jan 12, 2026	76.17	76.80	73.87	74.82	74.82	-0.77%	5,276,705
Jan 9, 2026	75.40	78.42	72.88	75.40	75.40	-	5,858,583
Jan 8, 2026	78.50	78.85	74.33	75.40	75.40	-4.92%	6,813,853
Jan 7, 2026	76.85	80.55	75.58	79.30	79.30	3.05%	7,043,430
Jan 6, 2026	72.77	78.50	72.77	76.95	76.95	5.76%	6,752,413
Jan 5, 2026	71.68	73.92	70.70	72.76	72.76	1.21%	4,918,900
Dec 31, 2025	68.53	73.68	67.08	71.89	71.89	4.48%	6,569,243