SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.91	18.07	17.76	17.87	17.87	-0.45%	14,316,096
Apr 29, 2026	17.54	18.17	17.50	17.95	17.95	2.40%	19,728,961
Apr 28, 2026	18.10	18.10	17.41	17.53	17.53	-3.63%	22,922,739
Apr 27, 2026	18.50	18.55	17.97	18.19	18.19	-0.82%	21,767,730
Apr 24, 2026	18.09	18.90	17.60	18.34	18.34	0.94%	39,250,548
Apr 23, 2026	18.28	18.51	17.95	18.17	18.17	-4.17%	37,390,755
Apr 22, 2026	18.52	19.05	18.41	18.96	18.96	2.10%	24,645,983
Apr 21, 2026	18.87	18.93	18.46	18.57	18.57	-2.31%	19,403,910
Apr 20, 2026	18.80	19.28	18.68	19.01	19.01	1.60%	25,790,500
Apr 17, 2026	18.58	18.88	18.53	18.71	18.71	-0.05%	16,695,590
Apr 16, 2026	18.58	18.78	18.53	18.72	18.72	1.79%	22,014,338
Apr 15, 2026	18.84	18.86	18.31	18.39	18.39	-1.71%	21,067,887
Apr 14, 2026	18.72	18.92	18.54	18.71	18.71	1.96%	23,622,133
Apr 13, 2026	18.19	18.51	17.98	18.35	18.35	-0.65%	16,835,204
Apr 10, 2026	18.47	18.92	18.36	18.47	18.47	1.71%	26,199,000
Apr 9, 2026	18.51	18.63	18.12	18.16	18.16	-3.86%	23,925,300
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