SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	69.98	71.55	69.01	71.07	71.07	3.60%	55,299,110
Apr 30, 2026	67.67	70.41	67.42	68.60	68.60	1.49%	55,779,740
Apr 29, 2026	61.99	67.67	61.80	67.59	67.59	10.15%	89,255,040
Apr 28, 2026	64.00	64.00	60.13	61.36	61.36	-6.66%	67,549,640
Apr 27, 2026	64.11	66.55	64.02	65.74	65.74	1.53%	37,245,230
Apr 24, 2026	65.02	65.29	63.63	64.75	64.75	-0.90%	34,527,235
Apr 23, 2026	67.00	67.19	65.28	65.34	65.34	-2.35%	30,536,680
Apr 22, 2026	65.86	67.12	65.32	66.91	66.91	1.32%	28,031,170
Apr 21, 2026	66.66	66.94	65.10	66.04	66.04	-0.72%	29,163,220
Apr 20, 2026	66.00	66.97	65.61	66.52	66.52	1.31%	33,216,040
Apr 17, 2026	66.71	66.72	65.51	65.66	65.66	-1.77%	38,990,730
Apr 16, 2026	68.33	68.68	66.66	66.84	66.84	-1.56%	41,057,950
Apr 15, 2026	69.59	69.90	67.80	67.90	67.90	-1.75%	24,146,425
Apr 14, 2026	68.13	69.47	68.11	69.11	69.11	2.23%	27,324,020
Apr 13, 2026	67.55	68.08	66.78	67.60	67.60	-0.75%	21,245,690
Apr 10, 2026	66.72	68.59	66.72	68.11	68.11	3.13%	33,376,090
Apr 9, 2026	66.77	66.88	65.87	66.04	66.04	-2.09%	20,165,810
Apr 8, 2026	66.02	67.45	66.01	67.45	67.45	4.17%	23,465,170
Apr 7, 2026	66.18	66.25	64.55	64.75	64.75	-1.98%	14,203,860
Apr 3, 2026	66.71	67.08	66.01	66.06	66.06	-1.21%	9,009,995
Apr 2, 2026	68.00	68.05	66.00	66.87	66.87	-1.98%	19,342,830
Apr 1, 2026	68.50	68.66	67.67	68.22	68.22	1.82%	12,598,220
Mar 31, 2026	68.15	68.88	66.95	67.00	67.00	-0.56%	14,616,990
Mar 30, 2026	67.58	68.00	66.75	67.38	67.38	-1.69%	12,225,030
Mar 27, 2026	66.95	68.72	66.60	68.54	68.54	1.51%	17,132,142
Mar 26, 2026	68.00	68.60	67.32	67.52	67.52	-0.72%	14,242,200
Mar 25, 2026	66.59	68.12	66.12	68.01	68.01	2.89%	19,383,050
Mar 24, 2026	67.03	67.10	65.00	66.10	66.10	1.18%	16,902,369
Mar 23, 2026	68.01	68.26	65.00	65.33	65.33	-4.97%	30,592,300
Mar 20, 2026	69.09	69.64	67.75	68.75	68.75	-0.69%	25,787,170
Mar 19, 2026	69.29	69.98	69.12	69.23	69.23	-1.10%	21,680,120
Mar 18, 2026	71.17	71.48	69.19	70.00	70.00	-1.69%	28,090,710
Mar 17, 2026	71.93	72.48	70.82	71.20	71.20	-0.84%	27,742,620
Mar 16, 2026	71.50	71.90	70.40	71.80	71.80	-1.36%	33,361,201
Mar 13, 2026	70.98	72.79	70.64	72.79	72.79	2.29%	41,172,750
Mar 12, 2026	71.07	71.30	69.80	71.16	71.16	0.01%	25,919,880
Mar 11, 2026	71.04	71.85	70.95	71.15	71.15	0.15%	23,086,650
Mar 10, 2026	70.92	71.62	70.76	71.04	71.04	0.35%	25,092,480
Mar 9, 2026	70.89	71.37	69.96	70.79	70.79	-0.95%	29,902,600
Mar 6, 2026	70.28	71.98	70.01	71.47	71.47	1.53%	26,929,950
Mar 5, 2026	71.40	71.69	69.77	70.39	70.39	3.53%	37,573,400
Mar 4, 2026	68.23	69.02	67.62	67.99	67.99	-1.48%	25,631,510
Mar 3, 2026	71.30	71.83	69.01	69.01	69.01	-3.32%	33,314,650
Mar 2, 2026	71.75	72.42	70.91	71.38	71.38	-2.11%	28,449,810
Feb 27, 2026	73.53	73.87	72.82	72.92	72.92	-1.19%	27,114,840
Feb 26, 2026	73.94	74.08	73.38	73.80	73.80	-0.54%	20,891,290
Feb 25, 2026	74.28	74.44	73.42	74.20	74.20	-0.20%	26,944,450
Feb 24, 2026	77.03	77.11	74.33	74.35	74.35	-1.03%	34,527,540
Feb 13, 2026	75.50	75.67	74.92	75.12	75.12	-0.90%	18,143,812
Feb 12, 2026	75.35	75.88	74.90	75.80	75.80	0.46%	20,098,358