SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.98	34.80	32.86	33.86	33.86	4.28%	6,183,208
Apr 28, 2026	32.82	33.60	32.18	32.47	32.47	-0.58%	3,483,750
Apr 27, 2026	33.47	33.52	32.10	32.66	32.66	-2.65%	4,978,216
Apr 24, 2026	33.20	34.31	32.50	33.55	33.55	1.36%	6,050,513
Apr 23, 2026	34.80	35.30	32.96	33.10	33.10	-5.10%	4,741,393
Apr 22, 2026	35.28	35.36	34.05	34.88	34.88	-1.16%	3,608,773
Apr 21, 2026	36.23	36.65	34.94	35.29	35.29	-3.71%	5,169,823
Apr 20, 2026	36.32	36.75	35.60	36.65	36.65	0.58%	5,668,819
Apr 17, 2026	36.75	37.34	35.66	36.44	36.44	-1.06%	5,161,190
Apr 16, 2026	37.50	38.00	36.62	36.83	36.83	-0.86%	4,053,852
Apr 15, 2026	37.86	38.36	36.92	37.15	37.15	-1.80%	5,006,730
Apr 14, 2026	38.00	38.30	36.53	37.83	37.83	-0.05%	5,181,309
Apr 13, 2026	36.50	38.50	36.49	37.85	37.85	0.13%	5,428,141
Apr 10, 2026	36.28	38.58	35.81	37.80	37.80	4.85%	7,261,918
Apr 9, 2026	36.18	37.18	35.55	36.05	36.05	-1.23%	3,329,400
Apr 8, 2026	35.97	37.16	35.70	36.50	36.50	4.73%	3,698,165
Apr 7, 2026	35.33	35.97	34.44	34.85	34.85	0.43%	2,723,650
Apr 3, 2026	36.50	36.91	34.48	34.70	34.70	-4.80%	3,542,600
Apr 2, 2026	37.35	37.49	35.42	36.45	36.45	-2.96%	3,093,413
Apr 1, 2026	37.50	37.99	37.00	37.56	37.56	2.18%	3,642,602
Mar 31, 2026	38.41	38.83	36.43	36.76	36.76	-4.27%	5,673,126
Mar 30, 2026	37.98	39.96	37.70	38.40	38.40	1.05%	6,972,762
Mar 27, 2026	37.77	38.98	36.83	38.00	38.00	-0.39%	4,585,168
Mar 26, 2026	39.10	39.41	37.98	38.15	38.15	-2.15%	5,631,439
Mar 25, 2026	37.31	40.38	37.31	38.99	38.99	4.50%	11,876,280
Mar 24, 2026	34.01	37.80	33.79	37.31	37.31	13.16%	10,823,150
Mar 23, 2026	32.02	34.84	31.50	32.97	32.97	0.98%	4,731,700
Mar 20, 2026	34.09	34.59	32.60	32.65	32.65	-3.29%	2,057,412
Mar 19, 2026	34.52	35.02	33.21	33.76	33.76	-3.52%	2,490,050
Mar 18, 2026	33.39	35.38	32.90	34.99	34.99	4.79%	3,855,202
Mar 17, 2026	35.01	35.43	33.33	33.39	33.39	-4.60%	3,000,152
Mar 16, 2026	35.50	36.09	34.33	35.00	35.00	-1.41%	2,677,328
Mar 13, 2026	35.96	36.96	35.30	35.50	35.50	-1.74%	3,387,071
Mar 12, 2026	37.20	37.45	35.70	36.13	36.13	-2.48%	4,016,093
Mar 11, 2026	37.02	37.42	36.51	37.05	37.05	0.14%	4,228,200
Mar 10, 2026	36.82	37.40	36.40	37.00	37.00	0.76%	3,838,716
Mar 9, 2026	36.69	37.03	35.07	36.72	36.72	-1.10%	5,086,050
Mar 6, 2026	36.72	37.60	34.63	37.13	37.13	4.74%	6,784,245
Mar 5, 2026	32.95	37.00	32.44	35.45	35.45	10.61%	8,068,666
Mar 4, 2026	31.98	32.74	31.74	32.05	32.05	0.22%	2,376,660
Mar 3, 2026	33.31	34.00	31.80	31.98	31.98	-3.99%	3,374,349
Mar 2, 2026	34.50	34.50	32.82	33.31	33.31	-3.45%	3,626,227
Feb 27, 2026	34.11	34.50	33.50	34.50	34.50	1.00%	2,515,954
Feb 26, 2026	34.23	34.70	33.51	34.16	34.16	0.77%	4,071,939
Feb 25, 2026	33.94	34.30	33.53	33.90	33.90	0.18%	2,239,500
Feb 24, 2026	34.13	34.69	33.11	33.84	33.84	0.15%	2,912,432
Feb 13, 2026	33.86	34.60	33.59	33.79	33.79	-0.03%	2,862,661
Feb 12, 2026	33.24	34.19	33.11	33.80	33.80	1.68%	2,207,003
Feb 11, 2026	33.89	34.34	33.17	33.24	33.24	-2.24%	2,440,100
Feb 10, 2026	34.30	34.30	33.60	34.00	34.00	-0.87%	2,524,765
Feb 9, 2026	34.67	34.86	33.15	34.30	34.30	-0.12%	3,484,415
Feb 6, 2026	33.96	35.10	33.50	34.34	34.34	1.00%	2,993,319
Feb 5, 2026	34.50	35.18	33.52	34.00	34.00	-1.93%	2,889,205
Feb 4, 2026	35.01	35.71	34.22	34.67	34.67	-1.78%	4,749,704
Feb 3, 2026	35.50	35.50	34.02	35.30	35.30	2.56%	4,550,073
Feb 2, 2026	36.64	36.81	34.29	34.42	34.42	-7.00%	5,966,315
Jan 30, 2026	36.17	37.83	35.50	37.01	37.01	1.98%	6,437,279
Jan 29, 2026	36.02	37.00	35.75	36.29	36.29	-0.03%	4,489,800
Jan 28, 2026	37.26	37.80	36.05	36.30	36.30	-3.41%	4,970,988
Jan 27, 2026	36.51	37.99	35.57	37.58	37.58	2.12%	6,653,014
Jan 26, 2026	38.30	38.95	36.35	36.80	36.80	-5.40%	9,792,694
Jan 23, 2026	37.51	39.14	37.06	38.90	38.90	3.90%	13,237,260
Jan 22, 2026	35.13	37.66	33.50	37.44	37.44	6.82%	16,190,560
Jan 21, 2026	33.11	35.28	33.11	35.05	35.05	4.16%	5,157,220
Jan 20, 2026	34.68	35.14	33.25	33.65	33.65	-2.63%	4,034,332
Jan 19, 2026	34.51	35.28	34.00	34.56	34.56	0.82%	4,770,673
Jan 16, 2026	35.00	35.20	33.94	34.28	34.28	-0.64%	5,708,122
Jan 15, 2026	33.07	34.80	33.07	34.50	34.50	2.68%	6,426,740
Jan 14, 2026	33.22	34.49	32.61	33.60	33.60	0.90%	8,153,371
Jan 13, 2026	35.58	35.58	33.05	33.30	33.30	-4.91%	8,469,780
Jan 12, 2026	35.36	35.98	34.40	35.02	35.02	0.55%	6,994,692
Jan 9, 2026	35.03	36.36	34.02	34.83	34.83	0.96%	6,583,950
Jan 8, 2026	34.21	34.74	33.54	34.50	34.50	0.38%	5,329,710
Jan 7, 2026	32.75	34.86	32.47	34.37	34.37	4.72%	8,931,626
Jan 6, 2026	32.81	33.70	32.37	32.82	32.82	-0.55%	7,071,918
Jan 5, 2026	32.91	33.33	32.41	33.00	33.00	1.13%	9,789,992
Dec 31, 2025	33.90	34.10	32.08	32.63	32.63	-2.77%	9,042,855
Dec 30, 2025	32.20	34.15	31.73	33.56	33.56	4.19%	15,396,570
Dec 29, 2025	29.25	32.91	29.00	32.21	32.21	11.76%	19,109,190
Dec 26, 2025	28.93	29.43	28.50	28.82	28.82	0.31%	5,974,840
Dec 25, 2025	27.82	28.89	27.62	28.73	28.73	2.90%	7,132,029
Dec 24, 2025	27.65	28.17	27.45	27.92	27.92	0.54%	4,909,733
Dec 23, 2025	27.75	28.18	27.61	27.77	27.77	-0.50%	4,897,835
Dec 22, 2025	26.75	28.20	26.36	27.91	27.91	4.92%	9,358,561
Dec 19, 2025	26.10	26.98	26.09	26.60	26.60	1.53%	5,192,645
Dec 18, 2025	26.50	27.22	26.10	26.20	26.20	-2.02%	4,429,800
Dec 17, 2025	26.02	26.78	25.80	26.74	26.74	3.52%	5,643,110
Dec 16, 2025	26.58	26.81	25.64	25.83	25.83	-3.37%	4,995,486
Dec 15, 2025	25.10	27.44	24.85	26.73	26.73	6.11%	9,517,622
Dec 12, 2025	25.41	25.72	25.14	25.19	25.19	-0.94%	3,105,341
Dec 11, 2025	26.07	26.14	25.40	25.43	25.43	-2.60%	3,699,253
Dec 10, 2025	26.37	26.55	25.90	26.11	26.11	-0.57%	3,440,600
Dec 9, 2025	26.71	26.94	26.20	26.26	26.26	-2.20%	5,302,300
Dec 8, 2025	26.37	27.28	26.14	26.85	26.85	1.90%	4,657,745
Dec 5, 2025	25.90	26.40	25.55	26.35	26.35	0.84%	3,535,900
Dec 4, 2025	25.89	26.36	25.73	26.13	26.13	0.97%	4,681,713
Dec 3, 2025	25.94	26.80	25.52	25.88	25.88	-0.23%	5,623,504
Dec 2, 2025	24.98	26.06	24.91	25.94	25.94	3.55%	8,193,915
Dec 1, 2025	24.80	25.37	24.72	25.05	25.05	0.80%	3,967,400
Nov 28, 2025	24.76	24.89	24.36	24.85	24.85	0.40%	3,596,498