SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	26.55	27.57	26.38	27.39	-	2.97%	118,844,789
Apr 15, 2026	27.00	27.50	26.51	26.60	26.60	1.60%	124,666,116
Apr 14, 2026	28.56	29.08	25.95	26.18	26.18	-2.60%	140,949,610
Apr 13, 2026	26.30	27.23	25.97	26.88	26.88	-0.44%	99,619,101
Apr 10, 2026	26.55	27.20	26.11	27.00	27.00	3.93%	127,133,000
Apr 9, 2026	25.00	26.28	24.90	25.98	25.98	2.28%	137,018,825
Apr 8, 2026	25.36	26.00	24.95	25.40	25.40	6.37%	146,967,300
Apr 7, 2026	25.10	25.14	23.75	23.88	23.88	-4.86%	103,611,300
Apr 3, 2026	25.39	25.90	25.06	25.10	25.10	-0.99%	64,469,463
Apr 2, 2026	25.40	25.80	25.13	25.35	25.35	0.20%	82,976,910
Apr 1, 2026	25.00	25.49	24.80	25.30	25.30	4.37%	120,356,000
Mar 31, 2026	24.32	24.76	24.01	24.24	24.24	-0.78%	99,295,205
Mar 30, 2026	22.78	24.79	22.78	24.43	24.43	3.96%	175,695,296
Mar 27, 2026	21.50	23.88	21.40	23.50	23.50	-1.18%	298,968,900
Mar 26, 2026	24.73	24.73	23.64	23.78	23.78	-3.02%	81,847,660
Mar 25, 2026	24.81	25.60	24.39	24.52	24.52	3.42%	130,132,200
Mar 24, 2026	23.00	23.86	22.54	23.71	23.71	5.19%	134,394,700
Mar 23, 2026	22.73	23.10	22.33	22.54	22.54	-3.51%	115,166,600
Mar 20, 2026	24.07	24.30	23.22	23.36	23.36	-1.85%	109,039,100
Mar 19, 2026	24.34	24.67	23.67	23.80	23.80	-6.19%	140,273,300
Mar 18, 2026	24.88	25.50	24.51	25.37	25.37	2.71%	101,533,200
Mar 17, 2026	25.00	25.83	24.68	24.70	24.70	0.61%	124,128,300
Mar 16, 2026	24.82	24.83	24.04	24.55	24.55	-1.33%	104,751,000
Mar 13, 2026	25.04	25.70	24.68	24.88	24.88	-1.27%	143,967,700
Mar 12, 2026	26.41	26.55	24.83	25.20	25.20	-5.12%	200,336,100
Mar 11, 2026	27.68	27.82	25.80	26.56	26.56	-4.53%	168,873,600
Mar 10, 2026	27.40	28.35	27.25	27.82	27.82	4.35%	148,598,900
Mar 9, 2026	26.70	26.95	25.41	26.66	26.66	-5.33%	167,652,700
Mar 6, 2026	27.45	28.89	26.93	28.16	28.16	0.90%	161,909,900
Mar 5, 2026	27.39	28.29	27.20	27.91	27.91	5.64%	156,969,500
Mar 4, 2026	26.18	27.12	25.92	26.42	26.42	-0.15%	115,750,600
Mar 3, 2026	27.63	28.05	26.40	26.46	26.46	-4.55%	189,439,500
Mar 2, 2026	27.50	28.31	27.41	27.72	27.72	-0.50%	123,169,100
Feb 27, 2026	28.10	28.51	27.48	27.86	27.86	-4.65%	150,610,700
Feb 26, 2026	28.37	29.72	27.90	29.22	29.22	2.45%	172,914,500
Feb 25, 2026	29.39	30.19	28.28	28.52	28.52	-1.99%	209,335,944
Feb 24, 2026	27.28	29.15	27.03	29.10	29.10	8.62%	187,576,400
Feb 13, 2026	27.41	27.68	26.70	26.79	26.79	-4.56%	120,822,900
Feb 12, 2026	26.39	28.29	26.13	28.07	28.07	8.09%	159,979,700
Feb 11, 2026	25.64	26.44	25.58	25.97	25.97	0.31%	87,149,540
Feb 10, 2026	25.82	26.21	25.30	25.89	25.89	0.58%	96,451,220
Feb 9, 2026	24.52	25.86	24.52	25.74	25.74	8.24%	134,067,071
Feb 6, 2026	23.88	24.23	23.43	23.78	23.78	-2.66%	91,758,120
Feb 5, 2026	25.10	25.17	24.30	24.43	24.43	-3.02%	95,564,894
Feb 4, 2026	24.43	25.28	24.31	25.19	25.19	3.62%	143,297,000
Feb 3, 2026	23.20	24.42	23.02	24.31	24.31	7.71%	128,082,000
Feb 2, 2026	23.50	23.70	22.47	22.57	22.57	-4.93%	116,304,117
Jan 30, 2026	23.07	23.92	22.79	23.74	23.74	2.20%	118,938,400
Jan 29, 2026	24.00	24.08	22.88	23.23	23.23	-2.19%	159,071,076
Jan 28, 2026	24.20	24.45	23.60	23.75	23.75	-1.08%	142,137,800