SHE:300226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.00	25.43	24.80	25.38	25.38	2.22%	7,248,637
Apr 15, 2026	25.41	25.50	24.76	24.83	24.83	-1.82%	5,999,564
Apr 14, 2026	25.13	25.37	24.97	25.29	25.29	1.61%	6,021,540
Apr 13, 2026	24.94	25.14	24.82	24.89	24.89	-0.92%	5,924,111
Apr 10, 2026	24.89	25.40	24.89	25.12	25.12	1.29%	7,481,253
Apr 9, 2026	24.98	25.07	24.68	24.80	24.80	-1.70%	6,576,617
Apr 8, 2026	24.21	25.30	24.21	25.23	25.23	6.91%	11,090,000
Apr 7, 2026	23.58	23.74	23.32	23.60	23.60	0.34%	4,757,967
Apr 3, 2026	24.26	24.36	23.44	23.52	23.52	-2.49%	5,620,911
Apr 2, 2026	25.02	25.08	23.90	24.12	24.12	-4.06%	8,288,127
Apr 1, 2026	25.29	25.62	24.98	25.14	25.14	2.40%	7,079,372
Mar 31, 2026	25.57	25.64	24.55	24.55	24.55	-4.03%	8,131,452
Mar 30, 2026	24.80	25.70	24.43	25.58	25.58	1.91%	8,628,827
Mar 27, 2026	24.21	25.53	24.14	25.10	25.10	2.32%	8,885,004
Mar 26, 2026	25.59	25.65	24.41	24.53	24.53	-4.40%	9,803,472
Mar 25, 2026	25.51	26.17	25.50	25.66	25.66	0.59%	9,858,937
Mar 24, 2026	25.47	25.75	24.58	25.51	25.51	1.80%	11,612,580
Mar 23, 2026	25.81	26.03	24.78	25.06	25.06	-4.35%	13,351,540
Mar 20, 2026	27.82	28.25	26.20	26.20	26.20	-5.82%	18,423,720
Mar 19, 2026	27.12	28.69	26.81	27.82	27.82	0.40%	22,934,293
Mar 18, 2026	27.33	28.10	26.90	27.71	27.71	1.80%	10,349,610
Mar 17, 2026	27.49	28.49	27.11	27.22	27.22	-0.33%	15,194,380
Mar 16, 2026	27.62	27.64	26.72	27.31	27.31	-1.27%	10,356,310
Mar 13, 2026	27.95	28.46	27.51	27.66	27.66	-1.71%	10,615,610
Mar 12, 2026	28.28	28.72	28.08	28.14	28.14	-0.85%	10,335,800
Mar 11, 2026	28.28	29.16	27.95	28.38	28.38	0.42%	16,597,080
Mar 10, 2026	29.30	29.35	27.96	28.26	28.26	-2.89%	20,402,442
Mar 9, 2026	27.00	29.24	26.58	29.10	29.10	6.40%	28,546,682
Mar 6, 2026	26.43	27.62	26.32	27.35	27.35	2.40%	10,413,750
Mar 5, 2026	27.16	27.40	26.39	26.71	26.71	0.49%	12,166,390
Mar 4, 2026	26.85	27.15	26.39	26.58	26.58	-2.03%	12,537,830
Mar 3, 2026	28.91	29.10	27.05	27.13	27.13	-5.96%	19,696,360
Mar 2, 2026	28.90	29.56	27.68	28.85	28.85	-2.57%	21,332,640
Feb 27, 2026	29.43	30.19	29.33	29.61	29.61	0.17%	15,771,097
Feb 26, 2026	29.70	29.77	29.11	29.56	29.56	-0.30%	12,981,043
Feb 25, 2026	28.64	30.27	28.29	29.65	29.65	4.29%	19,785,210
Feb 24, 2026	29.14	29.18	27.95	28.43	28.43	-0.98%	12,145,970
Feb 13, 2026	29.20	29.60	28.70	28.71	28.71	-2.71%	11,683,600
Feb 12, 2026	29.25	29.74	29.00	29.51	29.51	1.41%	13,048,960
Feb 11, 2026	29.64	29.74	29.06	29.10	29.10	-1.79%	15,765,938
Feb 10, 2026	28.68	30.41	28.60	29.63	29.63	2.95%	25,444,297
Feb 9, 2026	28.01	29.48	27.97	28.78	28.78	5.46%	22,411,280
Feb 6, 2026	27.49	27.88	26.99	27.29	27.29	-2.08%	11,596,300
Feb 5, 2026	28.00	28.34	27.80	27.87	27.87	-1.35%	8,519,849
Feb 4, 2026	28.96	29.15	27.68	28.25	28.25	-3.39%	17,114,840
Feb 3, 2026	28.98	29.52	28.54	29.24	29.24	3.91%	17,926,660
Feb 2, 2026	28.60	29.57	28.14	28.14	28.14	-3.96%	16,284,390
Jan 30, 2026	30.28	30.52	28.89	29.30	29.30	-3.46%	20,667,490
Jan 29, 2026	28.64	31.62	28.28	30.35	30.35	5.38%	35,805,540
Jan 28, 2026	29.21	29.47	28.60	28.80	28.80	-2.31%	15,288,840