SHE:300033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	233.39	246.00	232.97	235.00	235.00	0.66%	20,840,030
Apr 29, 2026	227.89	234.20	226.39	233.45	233.45	0.97%	12,505,760
Apr 28, 2026	227.27	235.68	225.36	231.20	231.20	0.92%	13,487,740
Apr 27, 2026	230.00	236.40	228.28	229.10	229.10	0.25%	11,610,550
Apr 24, 2026	234.31	235.85	227.02	228.52	228.52	-3.17%	14,209,710
Apr 23, 2026	249.11	249.79	233.98	236.01	236.01	-4.35%	21,625,620
Apr 22, 2026	243.80	248.99	241.78	246.74	246.74	0.39%	12,483,260
Apr 21, 2026	246.00	249.80	244.08	245.77	245.77	-0.29%	10,430,370
Apr 20, 2026	240.30	251.95	239.00	246.49	246.49	2.33%	16,907,760
Apr 17, 2026	237.40	242.50	234.03	240.88	240.88	0.46%	12,434,560
Apr 16, 2026	236.00	241.00	234.63	239.77	239.77	2.47%	13,938,590
Apr 15, 2026	242.00	242.40	232.11	233.99	233.99	-2.34%	13,332,180
Apr 14, 2026	238.50	239.82	235.08	239.59	239.59	1.93%	15,736,930
Apr 13, 2026	225.06	240.75	225.06	235.06	235.06	2.78%	17,963,838
Apr 10, 2026	220.27	236.25	220.27	228.70	228.70	3.93%	22,727,270
Apr 9, 2026	222.86	222.88	220.00	220.06	216.41	-3.54%	11,182,269
Apr 8, 2026	215.84	228.21	215.39	228.14	224.36	8.86%	21,260,413
Apr 7, 2026	209.42	212.26	208.33	209.57	206.10	0.20%	5,862,380
Apr 3, 2026	214.70	215.11	209.08	209.14	205.68	-1.78%	6,219,285
Apr 2, 2026	216.43	216.43	212.14	212.93	209.40	-2.49%	7,716,560
Apr 1, 2026	218.21	220.36	216.06	218.36	214.74	2.41%	8,289,810
Mar 31, 2026	215.71	222.86	212.27	213.21	209.68	-1.00%	9,730,272
Mar 30, 2026	211.23	216.24	211.07	215.36	211.79	0.19%	6,743,050
Mar 27, 2026	209.46	217.75	208.95	214.94	211.38	1.37%	8,807,560
Mar 26, 2026	221.39	221.39	210.84	212.03	208.52	-4.74%	13,778,079
Mar 25, 2026	218.56	225.28	217.49	222.58	218.89	1.84%	11,518,179
Mar 24, 2026	222.14	222.50	214.29	218.56	214.95	-0.36%	11,751,545
Mar 23, 2026	221.03	226.92	218.61	219.35	215.72	-2.85%	13,814,596
Mar 20, 2026	230.71	232.05	224.59	225.79	222.05	-1.93%	12,717,202
Mar 19, 2026	225.86	232.89	225.22	230.24	226.42	0.45%	12,011,980
Mar 18, 2026	231.44	232.07	225.00	229.20	225.41	-1.87%	11,599,279
Mar 17, 2026	227.86	240.97	227.50	233.56	229.69	2.89%	20,920,269
Mar 16, 2026	227.13	227.67	223.13	227.00	223.24	-0.12%	8,028,412
Mar 13, 2026	230.94	230.98	226.54	227.27	223.51	-2.12%	9,743,347
Mar 12, 2026	230.30	233.49	229.44	232.19	228.34	0.13%	10,067,216
Mar 11, 2026	229.36	233.21	227.46	231.89	228.05	1.13%	11,302,773
Mar 10, 2026	230.81	234.12	227.36	229.29	225.50	1.34%	11,041,659
Mar 9, 2026	224.26	227.71	219.29	226.26	222.52	-1.36%	12,029,632
Mar 6, 2026	221.29	231.56	220.94	229.39	225.60	2.94%	11,223,596
Mar 5, 2026	225.66	226.43	221.44	222.85	219.16	0.22%	7,798,584
Mar 4, 2026	221.45	226.66	220.56	222.35	218.67	-1.02%	9,169,716
Mar 3, 2026	231.79	236.43	224.43	224.65	220.93	-2.90%	13,585,680
Mar 2, 2026	232.54	235.71	229.55	231.36	227.53	-2.55%	10,993,788
Feb 27, 2026	235.01	238.47	233.35	237.40	233.47	0.71%	8,060,624
Feb 26, 2026	238.85	239.85	235.01	235.72	231.82	-1.76%	8,471,475
Feb 25, 2026	235.22	241.94	235.22	239.94	235.96	2.06%	10,411,412
Feb 24, 2026	241.66	243.33	234.29	235.10	231.21	-2.46%	11,415,648
Feb 13, 2026	245.00	247.12	241.00	241.02	237.03	-1.37%	8,682,078
Feb 12, 2026	246.33	246.91	243.77	244.36	240.32	-0.78%	6,921,554
Feb 11, 2026	249.13	249.13	244.54	246.29	242.21	-1.37%	6,751,023