SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.00	19.44	18.75	19.36	19.36	2.11%	9,438,100
May 6, 2026	18.80	19.20	18.59	18.96	18.96	1.83%	9,356,500
Apr 30, 2026	18.21	18.85	18.21	18.62	18.62	2.25%	8,824,100
Apr 29, 2026	18.89	18.89	18.05	18.21	18.21	-1.57%	7,647,408
Apr 28, 2026	18.35	19.25	18.22	18.50	18.50	3.99%	13,493,770
Apr 27, 2026	17.54	18.02	17.50	17.79	17.79	0.17%	6,108,200
Apr 24, 2026	18.07	18.62	17.76	17.76	17.76	-1.72%	7,683,400
Apr 23, 2026	18.50	18.51	17.97	18.07	18.07	-0.99%	5,829,700
Apr 22, 2026	18.35	18.53	18.02	18.25	18.25	-1.24%	5,119,900
Apr 21, 2026	18.50	18.70	18.30	18.48	18.48	-0.32%	6,069,700
Apr 20, 2026	18.13	18.75	18.11	18.54	18.54	1.26%	6,945,300
Apr 17, 2026	18.04	18.66	18.00	18.31	18.31	1.05%	6,646,900
Apr 16, 2026	18.05	18.20	17.86	18.12	18.12	0.33%	5,557,900
Apr 15, 2026	18.43	18.51	18.02	18.06	18.06	-2.06%	6,244,102
Apr 14, 2026	18.30	18.56	18.30	18.44	18.44	0.66%	5,708,200
Apr 13, 2026	18.58	18.88	18.19	18.32	18.32	-2.76%	8,669,067
Apr 10, 2026	18.82	19.21	18.82	18.84	18.84	-1.41%	10,550,700
Apr 9, 2026	18.37	19.58	18.31	19.11	19.11	2.25%	17,813,800
Apr 8, 2026	18.56	18.73	18.10	18.69	18.69	0.75%	14,074,000
Apr 7, 2026	17.84	18.77	17.71	18.55	18.55	2.94%	14,477,600
Apr 3, 2026	16.73	18.95	16.60	18.02	18.02	8.42%	19,073,600
Apr 2, 2026	17.00	17.08	16.53	16.62	16.62	-2.52%	2,860,900
Apr 1, 2026	16.89	17.15	16.76	17.05	17.05	2.65%	3,878,100
Mar 31, 2026	16.97	17.13	16.61	16.61	16.61	-2.18%	3,037,200
Mar 30, 2026	16.80	17.11	16.71	16.98	16.98	-0.29%	2,574,500
Mar 27, 2026	16.47	17.15	16.40	17.03	17.03	2.53%	3,649,396
Mar 26, 2026	17.06	17.21	16.54	16.61	16.61	-2.98%	3,506,900
Mar 25, 2026	16.90	17.20	16.89	17.12	17.12	1.54%	3,409,400
Mar 24, 2026	16.84	16.95	16.37	16.86	16.86	2.74%	4,294,071
Mar 23, 2026	17.00	17.28	16.31	16.41	16.41	-5.53%	6,070,500
Mar 20, 2026	17.93	18.15	17.34	17.37	17.37	-2.74%	4,021,600
Mar 19, 2026	18.08	18.23	17.80	17.86	17.86	-2.56%	3,404,800
Mar 18, 2026	18.05	18.38	17.95	18.33	18.33	1.66%	3,625,800
Mar 17, 2026	18.78	18.79	18.02	18.03	18.03	-3.69%	4,474,300
Mar 16, 2026	18.47	18.72	18.22	18.72	18.72	1.35%	2,996,200
Mar 13, 2026	18.70	18.95	18.38	18.47	18.47	-1.60%	3,188,100
Mar 12, 2026	19.00	19.08	18.70	18.77	18.77	-1.62%	3,094,600
Mar 11, 2026	19.28	19.79	19.07	19.08	19.08	-1.04%	3,683,000
Mar 10, 2026	18.95	19.33	18.95	19.28	19.28	2.61%	3,692,800
Mar 9, 2026	18.98	18.98	18.27	18.79	18.79	-2.34%	5,279,558
Mar 6, 2026	19.21	19.28	19.11	19.24	19.24	0.10%	2,448,400
Mar 5, 2026	19.11	19.56	19.10	19.22	19.22	1.91%	4,215,000
Mar 4, 2026	19.10	19.25	18.83	18.86	18.86	-1.51%	3,357,200
Mar 3, 2026	19.83	20.14	19.13	19.15	19.15	-2.79%	5,276,100
Mar 2, 2026	20.30	20.44	19.66	19.70	19.70	-4.69%	6,657,713
Feb 27, 2026	20.53	20.81	20.40	20.67	20.67	-	3,946,200
Feb 26, 2026	20.78	20.86	20.48	20.67	20.67	-0.39%	4,057,300
Feb 25, 2026	20.69	20.83	20.45	20.75	20.75	1.02%	3,702,714
Feb 24, 2026	20.45	20.63	20.22	20.54	20.54	1.58%	3,005,900
Feb 13, 2026	20.30	20.57	20.22	20.22	20.22	-0.44%	3,101,900