SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	59.01	61.20	59.01	59.61	59.61	-1.41%	33,967,762
May 7, 2026	59.38	61.36	58.80	60.46	60.46	3.67%	53,339,560
May 6, 2026	53.01	59.57	53.01	58.32	58.32	10.29%	45,862,459
Apr 30, 2026	52.23	53.35	51.90	52.88	52.88	0.08%	19,227,420
Apr 29, 2026	50.58	53.05	50.18	52.84	52.84	3.57%	21,845,670
Apr 28, 2026	52.62	52.88	50.82	51.02	51.02	-4.22%	19,773,439
Apr 27, 2026	53.20	53.99	51.88	53.27	53.27	-0.43%	17,725,374
Apr 24, 2026	54.02	54.38	52.37	53.50	53.50	-1.78%	18,091,660
Apr 23, 2026	57.07	57.60	53.78	54.47	54.47	-5.76%	31,655,030
Apr 22, 2026	56.26	57.80	55.92	57.80	57.80	1.49%	22,822,110
Apr 21, 2026	57.37	57.50	55.76	56.95	56.95	-0.70%	17,344,700
Apr 20, 2026	56.51	57.96	56.37	57.35	57.35	1.40%	24,684,920
Apr 17, 2026	55.81	56.82	55.62	56.56	56.56	-1.08%	21,916,670
Apr 16, 2026	57.74	57.98	55.26	57.18	57.18	1.01%	30,173,080
Apr 15, 2026	58.95	59.85	56.21	56.61	56.61	-1.00%	38,976,622
Apr 14, 2026	57.99	58.12	56.20	57.18	57.18	0.85%	22,279,860
Apr 13, 2026	56.51	57.11	56.00	56.70	56.70	-1.31%	18,470,810
Apr 10, 2026	58.70	58.88	57.30	57.45	57.45	-1.08%	25,388,830
Apr 9, 2026	57.00	58.98	56.55	58.08	58.08	-5.25%	41,214,760
Apr 8, 2026	57.01	62.32	56.89	61.30	61.30	16.83%	61,205,450
Apr 7, 2026	52.75	52.90	51.85	52.47	52.47	-0.53%	19,047,490
Apr 3, 2026	55.00	55.35	52.54	52.75	52.75	-4.13%	27,447,460
Apr 2, 2026	57.03	57.35	54.00	55.02	55.02	-7.39%	40,630,200
Apr 1, 2026	62.77	62.78	57.00	59.41	59.41	-	43,688,388
Mar 31, 2026	60.14	63.85	59.26	59.41	59.41	-0.75%	51,841,990
Mar 30, 2026	57.36	60.58	57.36	59.86	59.86	2.80%	38,832,310
Mar 27, 2026	55.30	58.86	55.08	58.23	58.23	3.45%	29,786,130
Mar 26, 2026	58.96	59.12	56.06	56.29	56.29	-4.58%	34,184,420
Mar 25, 2026	60.20	62.65	58.40	58.99	58.99	4.41%	56,069,890
Mar 24, 2026	55.87	56.98	54.40	56.50	56.50	3.86%	29,194,830
Mar 23, 2026	58.00	58.25	53.80	54.40	54.40	-7.56%	28,241,380
Mar 20, 2026	59.59	61.83	58.70	58.85	58.85	0.32%	33,177,600
Mar 19, 2026	60.52	60.80	58.24	58.66	58.66	-5.22%	27,705,450
Mar 18, 2026	62.89	63.00	60.78	61.89	61.89	-2.50%	28,410,290
Mar 17, 2026	63.22	65.34	62.81	63.48	63.48	0.35%	36,509,630
Mar 16, 2026	63.45	63.77	61.37	63.26	63.26	-1.43%	30,956,920
Mar 13, 2026	66.88	68.09	63.90	64.18	64.18	-5.74%	35,403,830
Mar 12, 2026	69.31	70.50	66.81	68.09	68.09	-1.76%	35,323,490
Mar 11, 2026	71.95	73.60	68.81	69.31	69.31	-1.76%	40,563,710
Mar 10, 2026	73.03	74.00	69.88	70.55	70.55	-4.66%	47,934,553
Mar 9, 2026	71.00	75.62	70.23	74.00	74.00	2.62%	58,564,313
Mar 6, 2026	73.20	75.20	71.33	72.11	72.11	-2.55%	40,905,290
Mar 5, 2026	77.90	78.40	72.80	74.00	74.00	-5.01%	53,331,850
Mar 4, 2026	73.51	80.99	72.70	77.90	77.90	-4.95%	67,186,079
Mar 3, 2026	76.00	91.78	75.99	81.96	81.96	2.73%	94,745,740
Mar 2, 2026	71.97	79.78	70.00	79.78	79.78	20.01%	79,756,260
Feb 27, 2026	62.53	68.88	62.00	66.48	66.48	4.96%	61,150,940
Feb 26, 2026	64.38	65.36	62.61	63.34	63.34	-1.78%	38,968,604
Feb 25, 2026	65.76	66.75	63.50	64.49	64.49	-1.92%	51,757,360
Feb 24, 2026	60.80	67.38	60.38	65.75	65.75	15.19%	64,947,280