SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.18	30.44	29.06	30.09	30.09	3.12%	92,975,050
Apr 15, 2026	29.14	29.86	28.45	29.18	29.18	0.62%	67,301,250
Apr 14, 2026	29.61	30.30	28.68	29.00	29.00	1.36%	71,276,700
Apr 13, 2026	27.88	29.20	27.66	28.61	28.61	0.77%	53,592,623
Apr 10, 2026	28.29	29.38	27.80	28.39	28.39	1.79%	62,223,090
Apr 9, 2026	27.95	28.40	27.73	27.89	27.89	-2.45%	51,772,110
Apr 8, 2026	26.53	28.70	26.31	28.59	28.59	13.23%	93,813,009
Apr 7, 2026	26.72	26.96	25.05	25.25	25.25	-5.29%	55,895,160
Apr 3, 2026	26.95	27.56	26.31	26.66	26.66	0.15%	55,950,500
Apr 2, 2026	28.52	28.64	26.27	26.62	26.62	-6.76%	64,199,300
Apr 1, 2026	27.27	29.80	27.24	28.55	28.55	8.02%	82,611,550
Mar 31, 2026	27.27	27.67	26.37	26.43	26.43	-4.62%	44,531,190
Mar 30, 2026	26.70	27.99	25.69	27.71	27.71	-0.47%	58,708,290
Mar 27, 2026	27.72	29.18	27.56	27.84	27.84	-2.04%	61,539,511
Mar 26, 2026	29.00	29.57	28.25	28.42	28.42	-3.30%	68,421,799
Mar 25, 2026	29.21	30.90	29.21	29.39	29.39	0.69%	118,112,500
Mar 24, 2026	28.60	29.50	27.78	29.19	29.19	3.58%	96,945,190
Mar 23, 2026	27.13	28.97	26.93	28.18	28.18	2.06%	74,000,089
Mar 20, 2026	28.98	29.15	27.56	27.61	27.61	-5.09%	59,365,840
Mar 19, 2026	28.51	29.60	28.25	29.09	29.09	0.17%	79,365,610
Mar 18, 2026	26.47	29.30	26.47	29.04	29.04	11.91%	100,111,200
Mar 17, 2026	27.11	27.24	25.91	25.95	25.95	-3.89%	41,025,620
Mar 16, 2026	26.80	27.15	25.60	27.00	27.00	0.30%	56,630,910
Mar 13, 2026	28.63	28.80	26.70	26.92	26.92	-9.33%	81,932,790
Mar 12, 2026	29.16	30.86	28.60	29.69	29.69	1.78%	104,738,996
Mar 11, 2026	29.37	30.24	29.02	29.17	29.17	-2.96%	89,099,795
Mar 10, 2026	30.88	31.88	29.47	30.06	30.06	2.38%	136,608,600
Mar 9, 2026	25.01	29.36	25.01	29.36	29.36	19.98%	119,830,500
Mar 6, 2026	24.30	24.85	24.07	24.47	24.47	-0.29%	25,002,150
Mar 5, 2026	25.18	25.28	24.28	24.54	24.54	0.53%	35,774,040
Mar 4, 2026	23.88	25.03	23.78	24.41	24.41	1.20%	36,929,169
Mar 3, 2026	27.37	27.50	24.07	24.12	24.12	-11.52%	75,479,498
Mar 2, 2026	27.00	29.10	27.00	27.26	27.26	-3.95%	66,132,970
Feb 27, 2026	26.97	30.50	26.93	28.38	28.38	7.05%	92,443,510
Feb 26, 2026	26.40	27.10	26.12	26.51	26.51	2.20%	42,932,030
Feb 25, 2026	26.61	26.88	25.80	25.94	25.94	-2.41%	34,217,450
Feb 24, 2026	27.15	27.20	25.31	26.58	26.58	-0.78%	48,713,940
Feb 13, 2026	27.40	27.95	26.60	26.79	26.79	-4.49%	58,216,760
Feb 12, 2026	28.38	28.70	27.03	28.05	28.05	1.04%	68,722,040
Feb 11, 2026	26.91	28.76	26.76	27.76	27.76	2.25%	70,005,810
Feb 10, 2026	26.36	27.99	25.95	27.15	27.15	2.07%	79,476,828
Feb 9, 2026	26.48	26.73	25.56	26.60	26.60	5.39%	68,593,780
Feb 6, 2026	25.00	26.30	24.34	25.24	25.24	-2.36%	60,245,107
Feb 5, 2026	24.77	26.33	24.55	25.85	25.85	0.04%	61,922,390
Feb 4, 2026	26.45	26.75	24.99	25.84	25.84	-7.32%	93,785,360
Feb 3, 2026	25.63	28.87	25.63	27.88	27.88	13.80%	118,009,600
Feb 2, 2026	25.53	26.10	24.46	24.50	24.50	-5.77%	67,289,822
Jan 30, 2026	24.01	26.36	23.87	26.00	26.00	6.51%	92,927,270
Jan 29, 2026	24.04	25.38	23.30	24.41	24.41	0.54%	67,567,760
Jan 28, 2026	24.79	25.78	24.25	24.28	24.28	1.97%	76,211,500