SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.86	18.28	17.86	18.08	-	-0.60%	21,742,814
Apr 15, 2026	18.33	18.76	18.11	18.19	18.19	-0.55%	39,625,870
Apr 14, 2026	17.93	18.29	17.82	18.29	18.29	2.87%	35,340,240
Apr 13, 2026	17.40	18.03	17.34	17.78	17.78	1.02%	26,171,700
Apr 10, 2026	17.86	18.14	17.60	17.60	17.60	-0.85%	36,229,490
Apr 9, 2026	17.48	18.28	17.38	17.75	17.75	0.57%	48,151,050
Apr 8, 2026	16.91	17.67	16.90	17.65	17.65	7.36%	43,751,584
Apr 7, 2026	16.50	17.09	16.33	16.44	16.44	2.24%	27,557,150
Apr 3, 2026	16.64	16.78	16.00	16.08	16.08	-1.89%	19,465,465
Apr 2, 2026	16.84	17.07	16.27	16.39	16.39	-3.36%	21,928,290
Apr 1, 2026	17.32	17.40	16.72	16.96	16.96	0.41%	27,244,300
Mar 31, 2026	17.15	17.74	16.89	16.89	16.89	-0.35%	36,723,660
Mar 30, 2026	16.30	17.02	16.16	16.95	16.95	1.80%	25,890,232
Mar 27, 2026	16.24	16.73	16.06	16.65	16.65	0.54%	22,951,560
Mar 26, 2026	17.33	17.44	16.41	16.56	16.56	-3.55%	30,227,350
Mar 25, 2026	17.20	17.47	16.92	17.17	17.17	0.18%	30,510,760
Mar 24, 2026	17.50	17.55	16.34	17.14	17.14	0.65%	33,721,030
Mar 23, 2026	17.11	18.16	16.84	17.03	17.03	-4.49%	35,297,940
Mar 20, 2026	18.89	18.99	17.80	17.83	17.83	-6.01%	45,496,403
Mar 19, 2026	18.30	19.56	18.08	18.97	18.97	3.49%	72,595,080
Mar 18, 2026	17.96	18.36	17.58	18.33	18.33	4.15%	33,218,940
Mar 17, 2026	18.09	18.85	17.60	17.60	17.60	-1.84%	29,109,990
Mar 16, 2026	17.51	17.93	17.39	17.93	17.93	2.34%	19,759,773
Mar 13, 2026	17.81	18.02	17.47	17.52	17.52	-2.29%	20,454,140
Mar 12, 2026	18.39	18.45	17.83	17.93	17.93	-2.82%	24,763,000
Mar 11, 2026	19.00	19.03	18.44	18.45	18.45	-2.38%	24,921,460
Mar 10, 2026	18.77	19.15	18.67	18.90	18.90	2.61%	25,800,716
Mar 9, 2026	18.12	18.50	17.63	18.42	18.42	-0.86%	33,104,700
Mar 6, 2026	18.75	19.01	18.45	18.58	18.58	-0.96%	26,269,110
Mar 5, 2026	19.09	19.18	18.33	18.76	18.76	0.59%	27,399,350
Mar 4, 2026	18.28	19.02	18.12	18.65	18.65	0.54%	25,417,131
Mar 3, 2026	20.80	20.83	18.51	18.55	18.55	-11.58%	57,305,045
Mar 2, 2026	20.30	21.19	20.20	20.98	20.98	3.86%	59,652,750
Feb 27, 2026	19.95	20.47	19.80	20.20	20.20	0.70%	34,320,140
Feb 26, 2026	20.29	20.40	19.97	20.06	20.06	-2.29%	35,671,670
Feb 25, 2026	20.12	20.65	19.72	20.53	20.53	3.01%	37,724,039
Feb 24, 2026	20.48	20.69	19.85	19.93	19.93	-1.34%	37,852,270
Feb 13, 2026	20.45	20.98	20.20	20.20	20.20	-0.83%	33,939,507
Feb 12, 2026	20.38	20.73	20.26	20.37	20.37	0.30%	32,093,531
Feb 11, 2026	20.68	21.16	20.26	20.31	20.31	-2.54%	42,569,233
Feb 10, 2026	21.66	21.90	20.78	20.84	20.84	-4.71%	52,661,420
Feb 9, 2026	21.53	22.22	21.30	21.87	21.87	4.14%	51,958,780
Feb 6, 2026	21.08	21.83	20.85	21.00	21.00	-2.19%	49,693,640
Feb 5, 2026	21.65	22.33	21.21	21.47	21.47	-4.11%	52,027,750
Feb 4, 2026	23.16	23.49	22.05	22.39	22.39	-4.89%	78,920,520
Feb 3, 2026	22.79	23.77	22.05	23.54	23.54	5.61%	94,786,540
Feb 2, 2026	22.80	23.94	22.01	22.29	22.29	-2.88%	78,931,020
Jan 30, 2026	24.40	24.89	22.71	22.95	22.95	-8.60%	114,825,994
Jan 29, 2026	23.34	25.50	22.82	25.11	25.11	6.40%	147,077,600
Jan 28, 2026	23.67	25.86	23.50	23.60	23.60	-1.91%	133,500,000