SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.08	18.08	17.18	17.27	-	-	6,077,302
Apr 27, 2026	17.41	17.67	17.18	17.27	17.27	-0.75%	380,335,900
Apr 24, 2026	18.08	18.37	17.25	17.40	17.40	-8.42%	648,577,300
Apr 23, 2026	19.40	20.41	18.86	19.00	19.00	-1.25%	723,918,300
Apr 22, 2026	18.70	19.56	18.46	19.24	19.24	2.39%	579,850,900
Apr 21, 2026	19.12	19.65	18.62	18.79	18.79	-3.79%	567,175,800
Apr 20, 2026	17.93	20.69	17.65	19.53	19.53	8.50%	792,245,000
Apr 17, 2026	16.96	18.22	16.74	18.00	18.00	4.65%	739,231,300
Apr 16, 2026	16.85	17.73	16.82	17.20	17.20	4.69%	606,750,000
Apr 15, 2026	17.13	17.40	16.31	16.43	16.43	-4.86%	503,350,100
Apr 14, 2026	16.93	17.48	16.80	17.27	17.27	4.41%	658,445,100
Apr 13, 2026	16.16	16.97	16.00	16.54	16.54	0.30%	438,165,732
Apr 10, 2026	16.67	17.09	16.44	16.49	16.49	-1.02%	547,469,000
Apr 9, 2026	16.40	16.95	16.14	16.66	16.66	2.15%	865,074,200
Apr 8, 2026	14.16	16.31	14.16	16.31	16.31	20.01%	584,131,600
Apr 7, 2026	13.58	13.85	13.34	13.59	13.59	1.65%	173,062,834
Apr 3, 2026	13.97	14.02	13.31	13.37	13.37	-3.54%	217,365,600
Apr 2, 2026	14.40	14.40	13.77	13.86	13.86	-5.00%	292,674,242
Apr 1, 2026	15.15	15.23	14.33	14.59	14.59	-1.42%	391,041,400
Mar 31, 2026	14.34	15.26	14.33	14.80	14.80	2.78%	485,863,600
Mar 30, 2026	14.04	14.40	13.92	14.40	14.40	0.98%	152,862,300
Mar 27, 2026	13.85	14.49	13.85	14.26	14.26	1.42%	191,058,710
Mar 26, 2026	14.34	14.63	13.95	14.06	14.06	-2.43%	151,481,007
Mar 25, 2026	13.98	14.62	13.98	14.41	14.41	3.52%	225,787,870
Mar 24, 2026	13.96	14.03	13.50	13.92	13.92	2.20%	196,805,944
Mar 23, 2026	14.29	14.40	13.50	13.62	13.62	-6.13%	240,076,600
Mar 20, 2026	15.09	15.15	14.50	14.51	14.51	-3.07%	190,896,900
Mar 19, 2026	15.14	15.22	14.90	14.97	14.97	-3.29%	205,823,200
Mar 18, 2026	15.48	15.57	15.14	15.48	15.48	1.98%	198,779,900
Mar 17, 2026	15.48	15.98	15.17	15.18	15.18	-1.43%	271,503,800
Mar 16, 2026	14.96	15.48	14.79	15.40	15.40	2.80%	293,391,500
Mar 13, 2026	15.66	15.71	14.93	14.98	14.98	-4.34%	281,739,200
Mar 12, 2026	16.20	16.30	15.57	15.66	15.66	-3.39%	310,611,600
Mar 11, 2026	16.85	16.92	16.19	16.21	16.21	-4.08%	326,526,800
Mar 10, 2026	17.00	17.73	16.67	16.90	16.90	0.78%	428,229,900
Mar 9, 2026	16.00	16.82	15.89	16.77	16.77	1.57%	297,412,300
Mar 6, 2026	16.51	16.70	16.39	16.51	16.51	-0.78%	196,928,899
Mar 5, 2026	16.78	16.85	16.39	16.64	16.64	1.90%	268,165,600
Mar 4, 2026	16.11	16.66	16.11	16.33	16.33	-0.37%	242,486,200
Mar 3, 2026	17.40	17.55	16.31	16.39	16.39	-5.80%	425,805,700
Mar 2, 2026	17.60	18.06	17.13	17.40	17.40	-5.95%	474,531,200
Feb 27, 2026	17.80	18.70	17.66	18.50	18.50	2.95%	420,934,300
Feb 26, 2026	18.14	18.30	17.80	17.97	17.97	-0.17%	341,794,000
Feb 25, 2026	18.35	18.38	17.70	18.00	18.00	-2.86%	435,781,800
Feb 24, 2026	19.39	19.46	18.18	18.53	18.53	-2.47%	414,445,600
Feb 13, 2026	19.90	20.36	19.00	19.00	19.00	-5.75%	496,030,750
Feb 12, 2026	18.62	20.56	18.62	20.16	20.16	6.55%	697,055,300
Feb 11, 2026	19.30	19.73	18.71	18.92	18.92	-3.57%	515,273,900
Feb 10, 2026	20.03	20.66	19.58	19.62	19.62	-1.51%	691,438,800
Feb 9, 2026	19.70	20.20	18.91	19.92	19.92	5.01%	664,046,300