SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.00	47.33	44.48	46.21	46.21	0.87%	25,414,280
Mar 5, 2026	45.80	46.71	45.30	45.81	45.81	1.91%	18,133,765
Mar 4, 2026	44.17	46.38	44.17	44.95	44.95	0.97%	19,616,270
Mar 3, 2026	46.85	46.99	44.28	44.52	44.52	-3.24%	28,228,950
Mar 2, 2026	42.00	46.99	41.91	46.01	46.01	9.55%	45,231,890
Feb 27, 2026	39.72	42.30	39.42	42.00	42.00	4.90%	25,631,660
Feb 26, 2026	39.31	40.35	38.60	40.04	40.04	1.39%	11,816,314
Feb 25, 2026	39.26	39.85	39.08	39.49	39.49	0.59%	5,963,494
Feb 24, 2026	39.59	39.79	38.97	39.26	39.26	0.54%	5,712,696
Feb 13, 2026	39.52	40.14	39.05	39.05	39.05	-1.84%	6,652,431
Feb 12, 2026	38.49	40.14	38.49	39.78	39.78	3.97%	12,937,780
Feb 11, 2026	38.22	38.66	38.13	38.26	38.26	0.21%	3,530,113
Feb 10, 2026	38.19	38.63	38.08	38.18	38.18	-0.13%	4,228,708
Feb 9, 2026	37.96	38.43	37.75	38.23	38.23	1.70%	5,270,961
Feb 6, 2026	37.11	38.07	36.75	37.59	37.59	0.43%	5,033,538
Feb 5, 2026	38.57	38.63	37.30	37.43	37.43	-3.43%	8,299,704
Feb 4, 2026	39.16	39.16	38.30	38.76	38.76	-1.45%	6,773,027
Feb 3, 2026	38.00	39.45	37.51	39.33	39.33	4.38%	11,069,322
Feb 2, 2026	38.65	39.47	37.66	37.68	37.68	-0.74%	8,755,851
Jan 30, 2026	38.40	38.75	37.11	37.96	37.96	-1.56%	9,203,787
Jan 29, 2026	39.48	39.77	38.51	38.56	38.56	-2.87%	9,772,265
Jan 28, 2026	39.92	40.40	39.58	39.70	39.70	-1.05%	9,050,777
Jan 27, 2026	39.95	40.48	38.70	40.12	40.12	-0.15%	10,137,010
Jan 26, 2026	41.76	42.26	39.66	40.18	40.18	-3.58%	14,948,380
Jan 23, 2026	41.45	42.07	41.06	41.67	41.67	0.53%	13,771,350
Jan 22, 2026	42.13	42.47	41.35	41.45	41.45	-1.61%	10,198,920
Jan 21, 2026	41.57	42.88	40.88	42.13	42.13	0.50%	14,404,000
Jan 20, 2026	43.40	43.40	41.71	41.92	41.92	-3.30%	17,941,690
Jan 19, 2026	41.29	43.47	41.00	43.35	43.35	5.19%	24,159,825
Jan 16, 2026	42.20	42.98	41.06	41.21	41.21	0.41%	16,515,250
Jan 15, 2026	40.40	41.17	40.30	41.04	41.04	0.44%	11,336,670
Jan 14, 2026	40.86	41.78	40.22	40.86	40.86	0.10%	18,665,450
Jan 13, 2026	40.90	42.00	39.81	40.82	40.82	-0.34%	22,261,750
Jan 12, 2026	41.73	41.91	39.99	40.96	40.96	-1.01%	21,219,620
Jan 9, 2026	40.55	41.68	39.90	41.38	41.38	2.40%	16,958,170
Jan 8, 2026	39.79	41.56	39.48	40.41	40.41	1.05%	15,491,420
Jan 7, 2026	39.70	40.36	39.30	39.99	39.99	0.08%	12,814,650
Jan 6, 2026	39.03	40.50	38.91	39.96	39.96	2.49%	10,625,080
Jan 5, 2026	38.36	39.08	38.34	38.99	38.99	1.85%	7,637,495
Dec 31, 2025	39.20	39.23	38.20	38.28	38.28	-2.05%	7,455,440
Dec 30, 2025	39.23	39.60	38.91	39.08	39.08	-0.76%	6,580,969
Dec 29, 2025	39.93	40.08	39.09	39.38	39.38	-1.80%	8,642,378
Dec 26, 2025	40.30	40.85	39.88	40.10	40.10	-0.52%	8,654,547
Dec 25, 2025	40.64	40.64	39.83	40.31	40.31	-0.74%	8,882,287
Dec 24, 2025	39.37	40.99	39.11	40.61	40.61	2.58%	13,308,410
Dec 23, 2025	39.01	39.79	38.85	39.59	39.59	1.15%	8,838,453
Dec 22, 2025	38.18	39.40	38.18	39.14	39.14	3.30%	10,526,738
Dec 19, 2025	38.00	38.51	37.77	37.89	37.89	0.21%	6,500,244
Dec 18, 2025	38.56	38.60	37.80	37.81	37.81	-3.10%	8,368,173
Dec 17, 2025	37.72	39.15	37.40	39.02	39.02	3.67%	8,992,954
Dec 16, 2025	38.97	38.97	37.05	37.64	37.64	-4.05%	10,522,050
Dec 15, 2025	39.04	40.15	38.82	39.23	39.23	0.08%	8,576,826
Dec 12, 2025	38.22	39.51	38.09	39.20	39.20	2.94%	11,992,382
Dec 11, 2025	39.00	39.38	38.06	38.08	38.08	-1.65%	8,079,134
Dec 10, 2025	39.27	39.41	38.12	38.72	38.72	-1.60%	8,191,002
Dec 9, 2025	39.63	40.18	39.18	39.35	39.35	-0.73%	8,043,416
Dec 8, 2025	39.53	40.19	39.27	39.64	39.64	1.12%	12,035,240
Dec 5, 2025	37.98	39.50	37.62	39.20	39.20	3.48%	13,087,920
Dec 4, 2025	37.89	38.10	37.41	37.88	37.88	-0.26%	6,262,057
Dec 3, 2025	38.20	38.86	37.70	37.98	37.98	-0.50%	8,725,445
Dec 2, 2025	38.78	38.88	37.96	38.17	38.17	-2.15%	9,708,708
Dec 1, 2025	39.40	39.56	38.70	39.01	39.01	-0.64%	10,353,284
Nov 28, 2025	38.52	39.50	38.40	39.26	39.26	1.45%	9,679,386
Nov 27, 2025	38.80	40.65	38.58	38.70	38.70	-0.51%	14,949,650
Nov 26, 2025	39.34	39.87	38.62	38.90	38.90	-0.92%	10,351,310
Nov 25, 2025	39.19	40.44	39.09	39.26	39.26	1.11%	12,129,850
Nov 24, 2025	39.57	39.69	38.15	38.83	38.83	-0.79%	14,559,930
Nov 21, 2025	40.58	41.11	38.88	39.14	39.14	-6.14%	15,722,690
Nov 20, 2025	43.50	43.88	41.55	41.70	41.70	-3.14%	15,593,370
Nov 19, 2025	43.30	44.45	42.72	43.05	43.05	-0.71%	18,042,310
Nov 18, 2025	44.88	44.96	43.03	43.36	43.36	-3.21%	15,472,890
Nov 17, 2025	47.52	47.82	44.52	44.80	44.80	-4.05%	17,427,500
Nov 14, 2025	48.27	48.55	46.59	46.69	46.69	-5.49%	33,113,050
Nov 13, 2025	41.72	50.05	41.62	49.40	49.40	18.44%	48,941,760
Nov 12, 2025	43.40	43.50	41.09	41.71	41.71	-4.23%	16,657,370
Nov 11, 2025	44.02	44.96	43.29	43.55	43.55	0.23%	16,724,920
Nov 10, 2025	46.81	47.50	43.19	43.45	43.45	-6.72%	27,228,190
Nov 7, 2025	46.03	47.82	45.79	46.58	46.58	-4.02%	28,079,350
Nov 6, 2025	47.28	49.78	46.64	48.53	48.53	2.64%	37,704,020
Nov 5, 2025	42.35	47.72	42.16	47.28	47.28	9.60%	32,805,890
Nov 4, 2025	44.03	44.85	42.76	43.14	43.14	-3.06%	13,531,370
Nov 3, 2025	41.80	45.00	41.66	44.50	44.50	6.38%	23,651,980
Oct 31, 2025	42.05	43.51	41.68	41.83	41.83	-0.92%	12,350,660
Oct 30, 2025	42.88	43.58	42.05	42.22	42.22	-1.52%	16,381,380
Oct 29, 2025	40.57	42.99	40.43	42.87	42.87	5.46%	19,190,280
Oct 28, 2025	40.37	41.71	39.96	40.65	40.65	0.69%	17,433,850
Oct 27, 2025	39.80	41.55	39.50	40.37	40.37	6.46%	31,273,260
Oct 24, 2025	36.33	38.50	36.18	37.92	37.92	4.90%	15,402,740
Oct 23, 2025	37.01	37.09	35.25	36.15	36.15	-3.52%	15,558,380
Oct 22, 2025	38.58	38.78	37.06	37.47	37.47	-3.65%	15,314,700
Oct 21, 2025	38.39	39.80	38.22	38.89	38.89	1.38%	14,880,800
Oct 20, 2025	38.19	39.56	38.00	38.36	38.36	2.13%	19,158,360
Oct 17, 2025	42.94	43.10	37.48	37.56	37.56	-12.95%	35,228,670
Oct 16, 2025	45.78	45.80	41.72	43.15	43.15	1.43%	43,784,350
Oct 15, 2025	39.02	42.98	37.98	42.54	42.54	8.52%	38,142,480
Oct 14, 2025	39.79	42.20	39.06	39.20	39.20	-0.15%	26,590,720
Oct 13, 2025	38.00	41.15	38.00	39.26	39.26	-3.70%	17,533,180
Oct 10, 2025	40.20	41.42	39.70	40.77	40.77	0.42%	18,548,250
Oct 9, 2025	41.50	41.79	40.35	40.60	40.60	-1.88%	21,593,690
Sep 30, 2025	40.05	42.24	40.05	41.38	41.38	2.88%	27,531,760