SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	17.76	18.92	17.76	18.89	18.89	9.51%	36,976,830
Apr 7, 2026	17.19	17.40	17.08	17.25	17.25	0.82%	10,699,660
Apr 3, 2026	17.75	17.79	17.11	17.11	17.11	-2.56%	12,764,600
Apr 2, 2026	18.10	18.15	17.45	17.56	17.56	-3.68%	17,550,400
Apr 1, 2026	18.30	18.36	18.02	18.23	18.23	2.07%	15,363,220
Mar 31, 2026	18.04	18.40	17.83	17.86	17.86	-1.11%	15,610,730
Mar 30, 2026	17.67	18.07	17.51	18.06	18.06	0.11%	14,723,080
Mar 27, 2026	17.56	18.18	17.50	18.04	18.04	1.18%	14,696,010
Mar 26, 2026	18.36	18.42	17.74	17.83	17.83	-3.26%	20,533,610
Mar 25, 2026	18.16	18.75	18.10	18.43	18.43	1.88%	26,902,130
Mar 24, 2026	17.97	18.15	17.51	18.09	18.09	2.73%	22,387,173
Mar 23, 2026	18.40	18.50	17.43	17.61	17.61	-5.73%	30,313,520
Mar 20, 2026	19.69	19.72	18.68	18.68	18.68	-4.89%	28,627,870
Mar 19, 2026	19.51	19.80	19.41	19.64	19.64	-1.36%	18,846,360
Mar 18, 2026	19.45	19.97	19.31	19.91	19.91	3.05%	22,677,190
Mar 17, 2026	20.00	20.06	19.31	19.32	19.32	-3.21%	21,475,310
Mar 16, 2026	19.87	19.99	19.54	19.96	19.96	0.81%	20,214,370
Mar 13, 2026	20.69	20.72	19.76	19.80	19.80	-4.72%	38,389,540
Mar 12, 2026	21.02	21.49	20.76	20.78	20.78	-1.28%	29,750,100
Mar 11, 2026	21.59	21.77	21.01	21.05	21.05	-2.32%	32,623,080
Mar 10, 2026	21.68	22.66	21.09	21.55	21.55	0.61%	59,116,860
Mar 9, 2026	20.30	21.58	19.99	21.42	21.42	3.23%	52,481,380
Mar 6, 2026	20.50	20.97	20.48	20.75	20.75	0.05%	27,690,260
Mar 5, 2026	21.30	21.40	20.44	20.74	20.74	-0.10%	37,118,300
Mar 4, 2026	20.76	21.36	20.53	20.76	20.76	-1.94%	38,685,920
Mar 3, 2026	23.86	23.99	21.04	21.17	21.17	-9.49%	74,205,451
Mar 2, 2026	24.00	24.98	23.31	23.39	23.39	1.04%	97,036,770
Feb 27, 2026	22.32	23.66	22.20	23.15	23.15	3.39%	54,285,680
Feb 26, 2026	22.55	22.73	22.20	22.39	22.39	-1.41%	30,912,500
Feb 25, 2026	22.59	23.04	22.27	22.71	22.71	1.34%	40,281,510
Feb 24, 2026	23.78	23.78	22.20	22.41	22.41	-5.44%	54,470,980
Feb 13, 2026	23.93	24.64	23.68	23.70	23.70	-1.74%	52,141,975
Feb 12, 2026	23.75	24.39	23.49	24.12	24.12	2.64%	62,770,611
Feb 11, 2026	23.99	24.17	23.40	23.50	23.50	-1.55%	44,988,670
Feb 10, 2026	23.36	24.26	23.13	23.87	23.87	3.24%	71,090,280
Feb 9, 2026	22.33	23.35	22.33	23.12	23.12	6.06%	49,817,888
Feb 6, 2026	22.09	22.39	21.62	21.80	21.80	-2.15%	31,825,379
Feb 5, 2026	22.47	22.78	22.23	22.28	22.28	-2.58%	27,197,200
Feb 4, 2026	23.00	23.42	22.30	22.87	22.87	-1.85%	44,038,460
Feb 3, 2026	22.80	23.30	22.61	23.30	23.30	3.74%	41,416,260
Feb 2, 2026	23.34	23.49	22.45	22.46	22.46	-1.96%	42,004,550
Jan 30, 2026	23.71	23.81	22.70	22.91	22.91	-4.14%	53,550,890
Jan 29, 2026	22.98	25.34	22.89	23.90	23.90	2.66%	109,513,900
Jan 28, 2026	24.31	24.45	23.20	23.28	23.28	-4.12%	63,755,210
Jan 27, 2026	23.97	24.74	23.16	24.28	24.28	1.89%	73,705,210
Jan 26, 2026	24.82	25.15	23.31	23.83	23.83	-2.97%	67,869,260
Jan 23, 2026	24.01	24.87	23.72	24.56	24.56	2.42%	69,042,410
Jan 22, 2026	23.85	24.33	23.54	23.98	23.98	1.18%	48,770,800
Jan 21, 2026	23.42	24.39	23.42	23.70	23.70	-0.96%	46,373,230
Jan 20, 2026	24.93	25.06	23.80	23.93	23.93	-2.45%	67,160,950