SHE:300952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.61	35.61	31.90	32.87	-	1.89%	2,335,654
Apr 28, 2026	33.34	33.66	32.05	32.26	32.26	-3.82%	3,979,617
Apr 27, 2026	32.64	33.75	32.02	33.54	33.54	-3.34%	7,288,142
Apr 24, 2026	35.61	36.07	34.68	34.70	34.70	-2.99%	3,961,164
Apr 23, 2026	36.88	36.99	34.88	35.77	35.77	-3.87%	7,810,200
Apr 22, 2026	37.04	38.18	36.68	37.21	37.21	-0.43%	4,914,380
Apr 21, 2026	37.37	38.30	36.58	37.37	37.37	0.11%	5,337,558
Apr 20, 2026	38.50	38.80	37.29	37.33	37.33	-4.84%	8,464,133
Apr 17, 2026	38.00	39.50	37.04	39.23	39.23	2.32%	8,212,905
Apr 16, 2026	38.01	39.72	37.46	38.34	38.34	3.45%	6,853,915
Apr 15, 2026	37.44	37.96	36.77	37.06	37.06	0.49%	3,970,277
Apr 14, 2026	36.48	37.19	35.97	36.88	36.88	1.91%	3,696,169
Apr 13, 2026	36.31	36.76	35.90	36.19	36.19	-1.36%	3,141,600
Apr 10, 2026	36.86	37.54	36.28	36.69	36.69	1.21%	3,347,300
Apr 9, 2026	36.40	36.97	35.96	36.25	36.25	-2.24%	3,269,335
Apr 8, 2026	36.31	37.15	36.15	37.08	37.08	4.80%	3,365,436
Apr 7, 2026	34.90	36.19	34.59	35.38	35.38	2.25%	2,884,142
Apr 3, 2026	35.72	35.81	34.40	34.60	34.60	-3.57%	2,886,232
Apr 2, 2026	36.32	36.90	35.43	35.88	35.88	-1.70%	2,819,167
Apr 1, 2026	36.61	37.53	36.17	36.50	36.50	1.90%	3,014,042
Mar 31, 2026	36.66	37.35	35.74	35.82	35.82	-2.45%	4,030,297
Mar 30, 2026	34.98	37.54	34.70	36.72	36.72	4.82%	8,013,043
Mar 27, 2026	34.76	35.35	34.13	35.03	35.03	-0.06%	3,003,387
Mar 26, 2026	35.34	36.09	34.71	35.05	35.05	-0.85%	3,209,577
Mar 25, 2026	34.96	35.87	34.50	35.35	35.35	2.11%	3,838,541
Mar 24, 2026	34.99	35.15	33.65	34.62	34.62	1.97%	4,392,985
Mar 23, 2026	36.30	36.78	33.80	33.95	33.95	-6.91%	6,630,473
Mar 20, 2026	38.90	39.30	36.40	36.47	36.47	-6.15%	4,686,542
Mar 19, 2026	39.17	41.00	38.73	38.86	38.86	-2.24%	6,281,291
Mar 18, 2026	38.31	39.90	38.08	39.75	39.75	4.47%	3,939,404
Mar 17, 2026	38.70	39.25	37.91	38.05	38.05	-1.50%	2,579,847
Mar 16, 2026	38.95	39.08	37.90	38.63	38.63	-1.15%	3,143,170
Mar 13, 2026	39.39	40.16	38.98	39.08	39.08	-2.45%	2,794,700
Mar 12, 2026	40.40	41.17	39.40	40.06	40.06	-0.96%	3,813,200
Mar 11, 2026	40.82	41.41	39.91	40.45	40.45	-0.91%	4,506,563
Mar 10, 2026	40.15	41.25	39.93	40.82	40.82	2.87%	5,617,800
Mar 9, 2026	39.19	39.68	38.00	39.68	39.68	-1.05%	5,294,430
Mar 6, 2026	38.72	40.64	38.47	40.10	40.10	3.59%	4,674,845
Mar 5, 2026	39.50	39.75	38.40	38.71	38.71	0.36%	3,696,049
Mar 4, 2026	38.72	39.10	38.04	38.57	38.57	-1.38%	5,335,534
Mar 3, 2026	41.55	42.25	39.03	39.11	39.11	-6.03%	5,066,727
Mar 2, 2026	42.39	42.91	41.38	41.62	41.62	-3.46%	4,880,358
Feb 27, 2026	43.56	43.60	42.76	43.11	43.11	-1.44%	3,989,539
Feb 26, 2026	43.63	44.34	43.18	43.74	43.74	0.14%	3,722,747
Feb 25, 2026	43.50	44.42	42.88	43.68	43.68	0.39%	5,752,383
Feb 24, 2026	46.97	48.00	43.03	43.51	43.51	-7.27%	8,681,996
Feb 13, 2026	47.00	47.98	46.62	46.92	46.92	-0.76%	4,039,120
Feb 12, 2026	45.47	48.59	45.47	47.28	47.28	3.23%	7,841,397
Feb 11, 2026	45.79	46.78	45.19	45.80	45.80	0.02%	4,167,055
Feb 10, 2026	46.82	46.83	45.67	45.79	45.79	-2.07%	5,270,976
Feb 9, 2026	47.80	48.48	45.72	46.76	46.76	-0.72%	5,122,784
Feb 6, 2026	46.06	48.30	45.60	47.10	47.10	0.94%	6,948,042
Feb 5, 2026	46.35	47.08	45.50	46.66	46.66	-0.30%	3,386,735
Feb 4, 2026	47.70	47.80	46.31	46.80	46.80	-2.21%	3,872,835
Feb 3, 2026	47.03	47.86	45.40	47.86	47.86	2.92%	7,172,355
Feb 2, 2026	48.57	48.84	46.50	46.50	46.50	-5.20%	6,046,390
Jan 30, 2026	47.89	50.58	46.92	49.05	49.05	2.79%	8,290,147
Jan 29, 2026	48.84	49.94	47.48	47.72	47.72	-2.83%	6,104,065
Jan 28, 2026	49.96	50.64	48.86	49.11	49.11	-3.25%	6,838,238
Jan 27, 2026	47.43	51.12	47.43	50.76	50.76	5.11%	10,490,953
Jan 26, 2026	51.81	51.99	47.35	48.29	48.29	-4.00%	10,820,071
Jan 23, 2026	52.10	53.07	48.88	50.30	50.30	-0.53%	10,668,480
Jan 22, 2026	52.56	53.16	50.25	50.57	50.57	-2.47%	8,395,777
Jan 21, 2026	52.00	54.00	51.30	51.85	51.85	-1.91%	12,246,190
Jan 20, 2026	53.00	55.58	51.50	52.86	52.86	0.74%	15,984,660
Jan 19, 2026	55.49	56.00	51.55	52.47	52.47	5.26%	23,462,290
Jan 16, 2026	45.47	49.85	45.47	49.85	49.85	20.00%	5,552,141
Jan 15, 2026	41.34	42.27	40.71	41.54	41.54	-0.57%	6,300,789
Jan 14, 2026	42.80	43.69	40.80	41.78	41.78	-2.36%	8,796,080
Jan 13, 2026	43.23	44.66	42.26	42.79	42.79	-1.75%	7,966,565
Jan 12, 2026	43.88	44.50	42.00	43.55	43.55	-0.23%	8,160,324
Jan 9, 2026	43.30	45.00	42.69	43.65	43.65	5.26%	11,201,421
Jan 8, 2026	42.78	43.09	40.91	41.47	41.47	-3.15%	8,224,743
Jan 7, 2026	42.03	44.66	41.31	42.82	42.82	0.40%	9,098,071
Jan 6, 2026	40.48	44.00	40.30	42.65	42.65	6.04%	11,935,566
Jan 5, 2026	40.64	41.12	39.40	40.22	40.22	-1.59%	10,551,180
Dec 31, 2025	39.33	42.66	38.66	40.87	40.87	3.47%	16,401,260
Dec 30, 2025	37.63	39.97	37.30	39.50	39.50	3.16%	13,886,390
Dec 29, 2025	35.77	39.40	35.14	38.29	38.29	7.28%	14,223,640
Dec 26, 2025	35.80	37.15	35.50	35.69	35.69	-1.19%	9,677,954
Dec 25, 2025	33.60	36.65	33.34	36.12	36.12	8.11%	14,117,970
Dec 24, 2025	32.66	33.88	31.89	33.41	33.41	1.67%	6,125,412
Dec 23, 2025	33.02	33.38	32.45	32.86	32.86	-0.48%	3,478,841
Dec 22, 2025	32.45	33.20	32.22	33.02	33.02	1.57%	4,441,472
Dec 19, 2025	32.60	33.19	32.48	32.51	32.51	-0.34%	3,475,546
Dec 18, 2025	32.97	33.84	32.46	32.62	32.62	-2.48%	3,886,500
Dec 17, 2025	32.58	33.67	32.40	33.45	33.45	2.39%	5,393,700
Dec 16, 2025	33.71	33.79	32.30	32.67	32.67	-3.03%	4,810,606
Dec 15, 2025	33.80	34.63	33.40	33.69	33.69	0.72%	4,898,542
Dec 12, 2025	33.80	34.53	33.05	33.45	33.45	-1.85%	5,709,276
Dec 11, 2025	35.41	35.66	34.02	34.08	34.08	-3.29%	7,221,036
Dec 10, 2025	33.91	35.84	33.46	35.24	35.24	3.92%	11,587,070
Dec 9, 2025	35.19	35.57	33.80	33.91	33.91	-3.39%	9,496,093
Dec 8, 2025	35.73	36.19	33.17	35.10	35.10	-0.28%	12,139,440
Dec 5, 2025	33.86	36.12	33.60	35.20	35.20	2.92%	14,469,780
Dec 4, 2025	35.83	36.90	34.15	34.20	34.20	0.44%	16,370,230
Dec 3, 2025	33.09	34.87	32.93	34.05	34.05	2.87%	11,291,690
Dec 2, 2025	34.00	34.63	32.88	33.10	33.10	-2.70%	11,192,110
Dec 1, 2025	31.29	34.88	31.21	34.02	34.02	14.58%	19,912,040
Nov 28, 2025	29.15	29.85	28.80	29.69	29.69	1.06%	4,317,343