SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.39	15.46	15.17	15.21	15.21	-1.36%	9,016,778
Apr 29, 2026	15.18	15.54	15.17	15.42	15.42	1.31%	9,279,204
Apr 28, 2026	15.44	15.78	15.17	15.22	15.22	-1.42%	17,522,850
Apr 27, 2026	15.80	15.81	15.43	15.44	15.44	-6.93%	35,748,140
Apr 24, 2026	16.41	16.64	16.33	16.59	16.59	0.18%	12,489,300
Apr 23, 2026	15.88	16.75	15.84	16.56	16.56	4.02%	22,072,300
Apr 22, 2026	15.57	16.03	15.45	15.92	15.92	2.64%	11,389,530
Apr 21, 2026	15.64	15.78	15.48	15.51	15.51	-0.77%	6,306,096
Apr 20, 2026	15.65	15.76	15.52	15.63	15.63	0.39%	5,812,800
Apr 17, 2026	15.90	15.91	15.54	15.57	15.57	-2.14%	9,848,800
Apr 16, 2026	15.98	16.05	15.87	15.91	15.91	-0.93%	8,305,405
Apr 15, 2026	15.70	16.10	15.56	16.06	16.06	3.35%	15,288,470
Apr 14, 2026	15.51	15.59	15.36	15.54	15.54	0.45%	6,080,100
Apr 13, 2026	15.60	15.68	15.42	15.47	15.47	-1.46%	6,106,600
Apr 10, 2026	15.69	15.94	15.69	15.70	15.70	0.26%	6,588,700
Apr 9, 2026	15.69	16.05	15.63	15.66	15.66	-0.76%	9,128,219
Apr 8, 2026	15.60	15.88	15.56	15.78	15.78	2.87%	11,341,416
Apr 7, 2026	15.64	15.67	15.31	15.34	15.34	-1.10%	6,639,633
Apr 3, 2026	15.94	15.99	15.48	15.51	15.51	-3.12%	8,050,206
Apr 2, 2026	16.12	16.20	15.92	16.01	16.01	-0.99%	9,719,756
Apr 1, 2026	15.80	16.25	15.76	16.17	16.17	3.45%	15,406,690
Mar 31, 2026	15.71	15.92	15.58	15.63	15.63	-0.95%	8,584,535
Mar 30, 2026	15.40	15.97	15.36	15.78	15.78	1.54%	12,504,040
Mar 27, 2026	14.83	15.59	14.81	15.54	15.54	4.02%	16,208,800
Mar 26, 2026	15.25	15.45	14.90	14.94	14.94	-2.23%	12,392,120
Mar 25, 2026	15.46	15.54	15.20	15.28	15.28	-0.91%	11,585,950
Mar 24, 2026	15.63	15.65	15.30	15.42	15.42	-	9,174,802
Mar 23, 2026	15.80	16.05	15.30	15.42	15.42	-3.50%	15,193,780
Mar 20, 2026	15.99	16.34	15.97	15.98	15.98	0.69%	11,562,000
Mar 19, 2026	16.21	16.33	15.82	15.87	15.87	-2.94%	10,378,400
Mar 18, 2026	16.48	16.56	16.28	16.35	16.35	-1.03%	6,129,700
Mar 17, 2026	16.41	16.77	16.33	16.52	16.52	0.67%	11,065,800
Mar 16, 2026	16.24	16.57	16.18	16.41	16.41	0.86%	12,492,110
Mar 13, 2026	16.29	16.43	16.26	16.27	16.27	-0.18%	5,549,100
Mar 12, 2026	16.46	16.54	16.26	16.30	16.30	-1.33%	7,548,000
Mar 11, 2026	16.48	16.62	16.40	16.52	16.52	-	5,837,585
Mar 10, 2026	16.31	16.54	16.29	16.52	16.52	1.79%	7,016,600
Mar 9, 2026	16.10	16.27	15.97	16.23	16.23	-0.06%	8,663,498
Mar 6, 2026	15.98	16.26	15.94	16.24	16.24	1.37%	6,039,087
Mar 5, 2026	16.05	16.10	15.92	16.02	16.02	0.88%	6,209,218
Mar 4, 2026	16.11	16.22	15.83	15.88	15.88	-1.85%	13,809,890
Mar 3, 2026	16.38	16.52	16.13	16.18	16.18	-1.34%	9,820,249
Mar 2, 2026	16.60	16.71	16.35	16.40	16.40	-1.91%	9,457,747
Feb 27, 2026	16.74	16.78	16.61	16.72	16.72	-0.30%	6,179,300
Feb 26, 2026	16.88	16.93	16.74	16.77	16.77	-0.65%	6,869,197
Feb 25, 2026	16.88	16.99	16.83	16.88	16.88	-	6,959,900
Feb 24, 2026	16.75	16.98	16.65	16.88	16.88	1.75%	9,501,892
Feb 13, 2026	16.88	16.97	16.58	16.59	16.59	-1.83%	12,119,760
Feb 12, 2026	17.06	17.09	16.88	16.90	16.90	-0.94%	10,793,400
Feb 11, 2026	17.29	17.32	17.06	17.06	17.06	-1.16%	10,273,400