SHE:300196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.78	21.38	20.50	21.23	21.23	1.29%	31,838,700
May 6, 2026	19.44	20.96	19.44	20.96	20.96	7.21%	35,900,958
Apr 30, 2026	20.01	20.12	18.79	19.55	19.55	-3.22%	28,210,801
Apr 29, 2026	19.50	20.40	19.44	20.20	20.20	3.75%	30,371,026
Apr 28, 2026	19.30	19.90	18.78	19.47	19.47	-0.10%	20,822,591
Apr 27, 2026	18.92	20.11	18.92	19.49	19.49	2.69%	22,502,990
Apr 24, 2026	18.71	19.48	18.71	18.98	18.98	-4.43%	28,071,390
Apr 23, 2026	20.12	21.06	19.75	19.86	19.86	-1.24%	41,157,220
Apr 22, 2026	19.71	20.18	19.46	20.11	20.11	1.06%	30,380,230
Apr 21, 2026	19.00	20.07	19.00	19.90	19.90	4.13%	35,068,070
Apr 20, 2026	19.21	19.45	19.03	19.11	19.11	-1.60%	18,131,200
Apr 17, 2026	19.41	19.93	19.35	19.42	19.42	-0.05%	23,830,178
Apr 16, 2026	19.14	19.75	18.63	19.43	19.43	2.64%	26,917,831
Apr 15, 2026	19.93	19.93	18.79	18.93	18.93	-5.26%	29,056,900
Apr 14, 2026	19.39	20.09	18.90	19.98	19.98	3.52%	40,660,307
Apr 13, 2026	18.10	19.59	18.06	19.30	19.30	6.04%	40,608,940
Apr 10, 2026	17.94	18.64	17.78	18.20	18.20	3.76%	20,919,000
Apr 9, 2026	17.46	17.70	17.12	17.54	17.54	-1.02%	10,973,340
Apr 8, 2026	17.50	17.96	17.42	17.72	17.72	4.30%	10,766,100
Apr 7, 2026	17.20	17.70	16.82	16.99	16.99	-0.18%	10,365,300
Apr 3, 2026	17.51	17.78	17.00	17.02	17.02	-2.80%	8,245,527
Apr 2, 2026	18.00	18.18	17.31	17.51	17.51	-3.69%	11,835,000
Apr 1, 2026	18.50	18.95	18.04	18.18	18.18	3.77%	16,782,130
Mar 31, 2026	17.97	17.97	17.45	17.52	17.52	-2.34%	7,513,400
Mar 30, 2026	17.39	18.15	17.06	17.94	17.94	1.70%	9,735,832
Mar 27, 2026	16.91	17.95	16.69	17.64	17.64	2.62%	9,675,000
Mar 26, 2026	17.55	17.70	17.08	17.19	17.19	-2.33%	7,743,000
Mar 25, 2026	17.02	18.14	16.99	17.60	17.60	4.64%	13,713,300
Mar 24, 2026	16.38	16.84	16.07	16.82	16.82	4.67%	10,850,800
Mar 23, 2026	16.85	16.89	15.96	16.07	16.07	-6.30%	12,510,900
Mar 20, 2026	17.80	17.95	17.14	17.15	17.15	-2.72%	9,915,500
Mar 19, 2026	18.03	18.09	17.51	17.63	17.63	-4.18%	11,135,000
Mar 18, 2026	18.19	18.43	18.00	18.40	18.40	2.34%	11,317,000
Mar 17, 2026	19.37	19.38	17.96	17.98	17.98	-6.60%	15,917,350
Mar 16, 2026	19.09	19.40	18.71	19.25	19.25	-0.82%	13,484,800
Mar 13, 2026	19.11	19.85	18.98	19.41	19.41	-0.51%	18,971,730
Mar 12, 2026	19.33	19.96	19.10	19.51	19.51	0.52%	16,840,590
Mar 11, 2026	19.35	19.96	19.31	19.41	19.41	0.05%	17,212,800
Mar 10, 2026	18.90	19.45	18.70	19.40	19.40	4.75%	18,916,800
Mar 9, 2026	18.42	18.58	17.74	18.52	18.52	-2.83%	19,582,005
Mar 6, 2026	19.22	19.47	18.74	19.06	19.06	-0.88%	15,099,300
Mar 5, 2026	19.72	19.88	18.99	19.23	19.23	-0.41%	19,939,900
Mar 4, 2026	18.87	19.75	18.87	19.31	19.31	0.05%	15,831,620
Mar 3, 2026	20.30	20.41	19.15	19.30	19.30	-5.02%	27,467,950
Mar 2, 2026	20.12	20.80	19.92	20.32	20.32	-2.73%	28,565,740
Feb 27, 2026	21.58	21.66	20.30	20.89	20.89	-6.57%	44,720,215
Feb 26, 2026	21.95	22.49	21.07	22.36	22.36	1.18%	50,677,224
Feb 25, 2026	20.78	23.10	20.22	22.10	22.10	9.03%	64,547,870
Feb 24, 2026	20.01	21.21	19.89	20.27	20.27	7.76%	50,390,540
Feb 13, 2026	19.31	20.10	18.81	18.81	18.81	-3.09%	34,190,290