SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.18	20.06	19.07	19.98	19.98	2.57%	59,297,990
May 7, 2026	19.50	19.63	19.11	19.48	19.48	-	52,855,470
May 6, 2026	18.21	20.57	18.21	19.48	19.48	8.83%	79,288,440
Apr 30, 2026	16.83	18.12	16.70	17.90	17.90	6.74%	45,052,750
Apr 29, 2026	16.50	16.96	16.45	16.77	16.77	0.66%	20,663,790
Apr 28, 2026	17.00	17.17	16.42	16.66	16.66	-6.98%	46,880,550
Apr 27, 2026	18.00	18.16	17.75	17.91	17.91	-0.44%	22,960,010
Apr 24, 2026	18.35	18.58	17.92	17.99	17.99	-2.49%	23,686,290
Apr 23, 2026	18.88	19.10	18.35	18.45	18.45	-2.48%	30,046,240
Apr 22, 2026	18.68	19.00	18.56	18.92	18.92	0.11%	29,047,420
Apr 21, 2026	18.90	19.28	18.74	18.90	18.90	-0.58%	37,240,370
Apr 20, 2026	18.45	19.02	18.37	19.01	19.01	3.43%	44,878,870
Apr 17, 2026	18.00	18.48	17.91	18.38	18.38	1.38%	28,209,970
Apr 16, 2026	18.16	18.28	17.89	18.13	18.13	-0.33%	30,139,100
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