SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.28	40.44	37.77	40.01	40.01	2.22%	20,134,451
May 7, 2026	34.39	40.60	34.20	39.14	39.14	15.70%	31,010,844
May 6, 2026	32.87	34.56	32.01	33.83	33.83	4.16%	13,749,034
Apr 30, 2026	30.18	33.79	30.13	32.48	32.48	4.91%	19,746,510
Apr 29, 2026	27.30	32.36	26.71	30.96	30.96	9.48%	17,485,213
Apr 28, 2026	29.02	29.57	28.25	28.28	28.28	-3.35%	3,551,419
Apr 27, 2026	28.85	29.47	28.55	29.26	29.26	1.07%	2,631,079
Apr 24, 2026	28.64	29.10	28.38	28.95	28.95	0.56%	2,181,200
Apr 23, 2026	29.70	29.95	28.61	28.79	28.79	-1.30%	3,085,270
Apr 22, 2026	28.89	29.18	28.74	29.17	29.17	0.59%	2,430,000
Apr 21, 2026	29.47	29.47	28.82	29.00	29.00	-1.19%	2,169,900
Apr 20, 2026	29.25	29.38	29.00	29.35	29.35	-0.10%	2,928,531
Apr 17, 2026	28.66	29.45	28.45	29.38	29.38	2.41%	4,152,400
Apr 16, 2026	28.35	28.74	28.15	28.69	28.69	1.49%	2,053,600
Apr 15, 2026	28.65	29.01	28.24	28.27	28.27	-1.19%	2,118,000
Apr 14, 2026	28.62	28.68	28.28	28.61	28.61	0.77%	1,834,500
Apr 13, 2026	28.20	28.63	28.01	28.39	28.39	0.46%	1,617,631
Apr 10, 2026	28.28	28.54	28.11	28.26	28.26	0.78%	1,858,830
Apr 9, 2026	28.16	28.16	27.91	28.04	28.04	-1.09%	1,802,231
Apr 8, 2026	28.50	28.60	28.00	28.35	28.35	3.09%	3,035,151
Apr 7, 2026	26.93	27.66	26.93	27.50	27.50	2.15%	1,995,471
Apr 3, 2026	27.21	27.58	26.90	26.92	26.92	-1.43%	1,437,021
Apr 2, 2026	28.02	28.02	27.21	27.31	27.31	-2.92%	2,078,500
Apr 1, 2026	28.00	28.14	27.74	28.13	28.13	2.18%	2,036,210
Mar 31, 2026	27.51	28.15	27.40	27.53	27.53	0.07%	2,356,985
Mar 30, 2026	27.19	27.70	27.06	27.51	27.51	-1.01%	1,930,500
Mar 27, 2026	27.01	27.93	26.90	27.79	27.79	1.24%	1,961,000
Mar 26, 2026	28.02	28.33	27.32	27.45	27.45	-2.17%	2,145,300
Mar 25, 2026	27.70	28.30	27.64	28.06	28.06	2.04%	2,645,150
Mar 24, 2026	27.58	27.68	26.93	27.50	27.50	1.85%	2,953,750
Mar 23, 2026	27.98	28.50	26.82	27.00	27.00	-6.38%	4,509,810
Mar 20, 2026	30.07	30.30	28.84	28.84	28.84	-3.67%	4,137,100
Mar 19, 2026	30.12	30.49	29.83	29.94	29.94	-2.28%	3,455,257
Mar 18, 2026	30.22	30.64	30.13	30.64	30.64	1.39%	2,730,500
Mar 17, 2026	31.50	31.62	30.20	30.22	30.22	-3.94%	4,809,700
Mar 16, 2026	31.70	31.77	30.94	31.46	31.46	-1.44%	5,706,201
Mar 13, 2026	32.33	33.33	31.88	31.92	31.92	-1.85%	9,049,581
Mar 12, 2026	32.77	33.50	32.23	32.52	32.52	-1.69%	13,017,593
Mar 11, 2026	34.70	37.48	32.89	33.08	33.08	4.82%	18,820,820
Mar 10, 2026	31.21	31.57	31.13	31.56	31.56	1.94%	2,128,501
Mar 9, 2026	30.70	31.16	30.34	30.96	30.96	-1.02%	2,769,389
Mar 6, 2026	31.00	31.48	30.75	31.28	31.28	0.32%	2,703,805
Mar 5, 2026	30.63	31.50	30.36	31.18	31.18	3.62%	4,651,180
Mar 4, 2026	29.70	30.34	29.62	30.09	30.09	-0.03%	3,277,165
Mar 3, 2026	32.29	32.55	30.02	30.10	30.10	-6.75%	6,105,562
Mar 2, 2026	32.50	32.94	32.11	32.28	32.28	-2.57%	4,285,407
Feb 27, 2026	33.50	33.66	32.85	33.13	33.13	-0.06%	3,458,802
Feb 26, 2026	32.51	33.48	32.34	33.15	33.15	1.84%	5,671,258
Feb 25, 2026	32.85	33.09	32.35	32.55	32.55	-1.00%	3,659,257
Feb 24, 2026	32.69	32.95	32.29	32.88	32.88	1.73%	3,752,750