SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.98	18.49	17.95	17.97	17.97	-0.33%	24,668,220
Apr 29, 2026	17.71	18.13	17.71	18.03	18.03	0.39%	20,080,140
Apr 28, 2026	18.43	18.52	17.86	17.96	17.96	-3.08%	28,447,330
Apr 27, 2026	19.58	19.83	18.50	18.53	18.53	-1.65%	41,247,730
Apr 24, 2026	19.98	20.20	18.81	18.84	18.84	-6.03%	38,735,690
Apr 23, 2026	21.01	21.99	19.70	20.05	20.05	1.93%	68,793,820
Apr 22, 2026	19.32	19.80	19.07	19.67	19.67	1.76%	28,392,890
Apr 21, 2026	19.48	19.51	18.80	19.33	19.33	-1.02%	34,454,680
Apr 20, 2026	19.30	19.84	18.87	19.53	19.53	0.51%	26,177,660
Apr 17, 2026	19.90	19.97	19.36	19.43	19.43	-2.90%	34,812,770
Apr 16, 2026	18.68	20.33	18.68	20.01	20.01	7.41%	58,250,130
Apr 15, 2026	19.00	19.48	18.51	18.63	18.63	-1.84%	27,173,980
Apr 14, 2026	19.43	19.59	18.73	18.98	18.98	-1.20%	29,361,770
Apr 13, 2026	19.40	19.50	18.75	19.21	19.21	-2.68%	38,405,160
Apr 10, 2026	18.85	20.77	18.85	19.74	19.74	5.73%	60,352,170
Apr 9, 2026	18.55	18.87	18.11	18.67	18.67	-0.32%	22,489,850
Apr 8, 2026	18.66	19.31	18.46	18.73	18.73	6.24%	32,901,590
Apr 7, 2026	17.85	18.04	17.47	17.63	17.63	-1.23%	22,864,420
Apr 3, 2026	18.79	18.80	17.74	17.85	17.85	-3.20%	25,095,760
Apr 2, 2026	19.16	19.28	18.31	18.44	18.44	-3.66%	24,901,160
Apr 1, 2026	19.00	19.60	18.77	19.14	19.14	4.88%	43,242,310
Mar 31, 2026	18.90	19.19	18.25	18.25	18.25	-1.78%	28,337,480
Mar 30, 2026	18.88	19.00	18.33	18.58	18.58	-3.43%	29,877,650
Mar 27, 2026	18.86	20.30	18.86	19.24	19.24	0.16%	36,155,030
Mar 26, 2026	20.11	20.20	19.04	19.21	19.21	-1.89%	34,587,670
Mar 25, 2026	19.71	20.32	19.47	19.58	19.58	2.51%	41,318,000
Mar 24, 2026	18.60	19.10	18.23	19.10	19.10	4.49%	38,949,910
Mar 23, 2026	18.77	18.95	18.08	18.28	18.28	-4.19%	40,122,940
Mar 20, 2026	20.24	20.63	19.01	19.08	19.08	-3.93%	41,107,180
Mar 19, 2026	20.39	20.43	19.74	19.86	19.86	-4.29%	37,259,150
Mar 18, 2026	20.08	20.88	19.84	20.75	20.75	4.27%	42,651,550
Mar 17, 2026	20.59	20.79	19.81	19.90	19.90	-2.64%	35,156,160
Mar 16, 2026	20.59	20.70	19.76	20.44	20.44	-0.82%	47,243,860
Mar 13, 2026	21.17	21.49	20.40	20.61	20.61	-3.10%	45,643,530
Mar 12, 2026	22.61	22.65	21.07	21.27	21.27	-6.55%	57,876,570
Mar 11, 2026	23.56	23.79	22.24	22.76	22.76	-4.93%	60,012,450
Mar 10, 2026	24.53	24.78	23.56	23.94	23.94	-1.12%	45,369,510
Mar 9, 2026	23.76	24.42	22.92	24.21	24.21	-2.89%	64,053,340
Mar 6, 2026	25.01	26.20	24.65	24.93	24.93	-1.81%	66,087,190
Mar 5, 2026	22.96	26.35	22.68	25.39	25.39	14.47%	87,184,070
Mar 4, 2026	20.97	22.82	20.84	22.18	22.18	5.27%	60,488,200
Mar 3, 2026	23.60	23.78	21.02	21.07	21.07	-12.32%	77,281,340
Mar 2, 2026	24.84	25.43	23.72	24.03	24.03	-4.38%	57,424,230
Feb 27, 2026	24.95	25.47	24.28	25.13	25.13	0.52%	70,185,850
Feb 26, 2026	21.77	25.40	20.83	25.00	25.00	16.88%	112,823,600
Feb 25, 2026	21.96	22.38	21.21	21.39	21.39	-1.29%	61,943,250
Feb 24, 2026	20.02	22.65	20.02	21.67	21.67	9.00%	97,377,280
Feb 13, 2026	20.71	21.64	19.71	19.88	19.88	-5.69%	105,450,700
Feb 12, 2026	18.44	21.08	18.33	21.08	21.08	19.98%	119,454,800
Feb 11, 2026	16.00	18.88	15.55	17.57	17.57	-2.82%	147,112,500