SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.50	42.80	41.25	41.31	41.31	-0.39%	9,329,800
Apr 28, 2026	43.35	43.35	41.32	41.47	41.47	-2.42%	11,379,400
Apr 27, 2026	41.70	43.74	41.23	42.50	42.50	10.73%	25,409,970
Apr 24, 2026	36.70	38.78	36.60	38.38	38.38	4.07%	12,814,370
Apr 23, 2026	36.19	36.94	36.07	36.88	36.88	1.85%	7,171,403
Apr 22, 2026	36.80	36.94	35.80	36.21	36.21	-2.16%	8,601,596
Apr 21, 2026	36.87	37.40	36.80	37.01	37.01	0.38%	4,483,486
Apr 20, 2026	36.66	37.07	36.51	36.87	36.87	0.24%	4,867,500
Apr 17, 2026	36.89	36.96	36.06	36.78	36.78	-0.38%	6,577,526
Apr 16, 2026	36.80	37.03	36.47	36.92	36.92	0.35%	4,406,316
Apr 15, 2026	37.58	37.75	36.63	36.79	36.79	-1.55%	7,466,021
Apr 14, 2026	37.35	37.59	36.99	37.37	37.37	0.59%	4,752,386
Apr 13, 2026	37.29	37.40	36.89	37.15	37.15	-1.09%	3,962,164
Apr 10, 2026	37.70	38.16	37.50	37.56	37.56	0.03%	4,072,572
Apr 9, 2026	38.35	38.44	37.47	37.55	37.55	-2.92%	4,027,362
Apr 8, 2026	38.05	38.70	38.05	38.68	38.68	3.23%	4,605,900
Apr 7, 2026	37.35	37.72	37.25	37.47	37.47	0.59%	2,585,761
Apr 3, 2026	38.32	38.38	37.15	37.25	37.25	-2.49%	2,832,000
Apr 2, 2026	38.85	39.00	38.01	38.20	38.20	-2.15%	3,410,072
Apr 1, 2026	38.50	39.17	38.10	39.04	39.04	2.87%	4,775,352
Mar 31, 2026	38.33	38.80	37.83	37.95	37.95	-0.94%	3,167,781
Mar 30, 2026	37.99	38.60	37.84	38.31	38.31	-0.34%	3,705,693
Mar 27, 2026	36.64	39.00	36.60	38.44	38.44	3.70%	8,197,486
Mar 26, 2026	37.78	38.01	36.70	37.07	37.07	-1.80%	6,906,560
Mar 25, 2026	37.79	38.27	37.34	37.75	37.75	0.08%	6,853,607
Mar 24, 2026	37.99	38.05	36.95	37.72	37.72	1.04%	6,271,752
Mar 23, 2026	39.80	39.83	36.89	37.33	37.33	-6.72%	9,933,706
Mar 20, 2026	41.07	41.23	40.01	40.02	40.02	-2.06%	4,405,995
Mar 19, 2026	41.58	41.85	40.70	40.86	40.86	-2.55%	4,756,858
Mar 18, 2026	42.58	42.68	41.39	41.93	41.93	-1.48%	6,099,522
Mar 17, 2026	43.29	43.79	42.45	42.56	42.56	-1.69%	4,147,734
Mar 16, 2026	43.10	43.53	42.64	43.29	43.29	0.44%	4,476,044
Mar 13, 2026	42.35	43.63	42.15	43.10	43.10	1.63%	5,220,554
Mar 12, 2026	43.16	43.44	42.40	42.41	42.41	-1.85%	4,125,170
Mar 11, 2026	43.44	43.96	43.14	43.21	43.21	-0.76%	5,621,507
Mar 10, 2026	43.18	43.58	42.89	43.54	43.54	1.04%	3,986,265
Mar 9, 2026	43.83	44.17	42.68	43.09	42.79	-3.12%	6,708,041
Mar 6, 2026	43.21	44.54	43.03	44.48	44.17	2.44%	4,835,554
Mar 5, 2026	44.09	44.35	43.14	43.42	43.12	-0.32%	4,015,921
Mar 4, 2026	43.80	44.50	43.28	43.56	43.26	-1.13%	4,889,377
Mar 3, 2026	45.85	46.41	43.98	44.06	43.75	-3.59%	5,910,920
Mar 2, 2026	46.57	46.74	45.53	45.70	45.38	-3.03%	5,404,055
Feb 27, 2026	46.79	47.14	46.42	47.13	46.80	0.88%	3,396,254
Feb 26, 2026	47.43	47.60	46.70	46.72	46.39	-1.52%	4,021,281
Feb 25, 2026	46.99	47.65	46.55	47.44	47.11	1.15%	5,832,200
Feb 24, 2026	46.98	47.48	46.06	46.90	46.57	0.21%	7,347,392
Feb 13, 2026	47.94	48.68	46.73	46.80	46.47	-1.99%	6,256,600
Feb 12, 2026	48.61	48.90	47.61	47.75	47.42	-2.11%	8,950,304
Feb 11, 2026	48.32	49.63	48.18	48.78	48.44	0.52%	8,438,468
Feb 10, 2026	48.77	49.12	48.30	48.53	48.19	-1.00%	9,787,378
Feb 9, 2026	48.01	49.79	47.54	49.02	48.68	3.11%	14,309,300
Feb 6, 2026	46.94	48.60	46.31	47.54	47.21	0.21%	19,449,810
Feb 5, 2026	45.20	49.36	44.91	47.44	47.11	5.82%	25,851,150
Feb 4, 2026	44.04	45.19	44.01	44.83	44.52	1.86%	9,366,809
Feb 3, 2026	43.01	45.24	42.86	44.01	43.70	4.14%	13,203,550
Feb 2, 2026	41.90	43.44	41.80	42.26	41.97	0.88%	7,462,523
Jan 30, 2026	42.18	42.66	41.55	41.89	41.60	-0.85%	4,543,365
Jan 29, 2026	41.68	42.46	41.33	42.25	41.96	1.10%	5,697,276
Jan 28, 2026	42.65	42.70	41.69	41.79	41.50	-2.06%	4,784,199
Jan 27, 2026	43.07	43.15	41.75	42.67	42.37	-0.88%	5,300,400
Jan 26, 2026	43.00	43.34	42.71	43.05	42.75	0.12%	5,440,933
Jan 23, 2026	42.52	43.00	42.32	43.00	42.70	1.49%	4,941,399
Jan 22, 2026	42.99	43.20	42.30	42.37	42.08	-1.42%	7,142,226
Jan 21, 2026	42.06	43.13	41.67	42.98	42.68	1.99%	8,655,701
Jan 20, 2026	41.98	42.71	41.87	42.14	41.85	0.31%	6,460,650
Jan 19, 2026	42.00	42.81	41.57	42.01	41.72	-0.19%	7,698,271
Jan 16, 2026	41.50	42.29	41.50	42.09	41.80	1.74%	8,827,671
Jan 15, 2026	41.30	42.07	41.20	41.37	41.08	0.32%	5,623,338
Jan 14, 2026	41.30	42.16	40.81	41.24	40.95	-0.15%	7,379,279
Jan 13, 2026	41.39	41.95	41.13	41.30	41.01	-1.15%	7,298,070
Jan 12, 2026	41.30	41.88	41.05	41.78	41.49	1.41%	6,827,543
Jan 9, 2026	40.60	41.29	40.50	41.20	40.91	1.85%	6,353,213
Jan 8, 2026	40.17	40.68	40.03	40.45	40.17	0.52%	4,159,170
Jan 7, 2026	40.60	40.66	40.22	40.24	39.96	-0.91%	3,847,034
Jan 6, 2026	40.30	40.63	40.20	40.61	40.33	0.67%	4,578,263
Jan 5, 2026	39.73	40.36	39.63	40.34	40.06	1.84%	5,029,092
Dec 31, 2025	39.88	40.50	39.50	39.61	39.33	-0.15%	3,581,374
Dec 30, 2025	40.02	40.30	39.61	39.67	39.39	-0.53%	3,855,805
Dec 29, 2025	40.40	40.57	39.80	39.88	39.60	-1.48%	4,636,907
Dec 26, 2025	40.73	40.97	40.46	40.48	40.20	-0.59%	3,709,759
Dec 25, 2025	40.70	41.13	40.56	40.72	40.44	-0.27%	3,242,275
Dec 24, 2025	40.77	40.92	40.56	40.83	40.55	0.17%	2,538,163
Dec 23, 2025	41.51	41.53	40.74	40.76	40.48	-1.59%	3,287,802
Dec 22, 2025	41.31	41.60	41.15	41.42	41.13	0.05%	3,661,756
Dec 19, 2025	41.00	41.56	40.89	41.40	41.11	1.17%	4,147,227
Dec 18, 2025	40.95	41.30	40.61	40.92	40.64	-0.10%	3,291,568
Dec 17, 2025	40.66	41.25	40.12	40.96	40.67	0.34%	3,859,561
Dec 16, 2025	40.58	41.48	40.55	40.82	40.54	0.49%	3,751,464
Dec 15, 2025	40.85	41.06	40.41	40.62	40.34	-0.81%	2,493,736
Dec 12, 2025	40.22	40.95	39.90	40.95	40.66	1.82%	4,902,451
Dec 11, 2025	40.57	40.74	40.15	40.22	39.94	-0.86%	2,447,253
Dec 10, 2025	40.24	40.69	40.05	40.57	40.29	0.65%	2,156,200
Dec 9, 2025	40.68	40.90	40.23	40.31	40.03	-0.89%	2,063,852
Dec 8, 2025	40.57	40.84	40.50	40.67	40.39	0.20%	2,289,138
Dec 5, 2025	40.15	40.63	39.68	40.59	40.31	1.22%	2,743,192
Dec 4, 2025	40.75	40.80	39.94	40.10	39.82	-1.52%	2,806,607
Dec 3, 2025	41.27	41.27	40.60	40.72	40.44	-1.12%	2,781,861
Dec 2, 2025	41.51	41.51	41.08	41.18	40.89	-0.82%	2,349,195
Dec 1, 2025	41.18	41.71	41.14	41.52	41.23	0.56%	2,794,036
Nov 28, 2025	41.66	41.78	40.95	41.29	41.00	-0.94%	3,423,606