SHE:300294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.80	18.84	18.68	18.81	-	0.32%	258,900
Apr 20, 2026	18.80	18.87	18.55	18.75	18.75	-0.48%	3,648,526
Apr 17, 2026	19.00	19.00	18.68	18.84	18.84	-1.10%	4,171,726
Apr 16, 2026	18.70	19.33	18.58	19.05	19.05	1.55%	7,191,016
Apr 15, 2026	18.75	18.89	18.64	18.76	18.76	0.32%	3,558,100
Apr 14, 2026	18.69	18.72	18.45	18.70	18.70	0.75%	4,152,900
Apr 13, 2026	18.75	18.75	18.51	18.56	18.56	-1.54%	4,587,567
Apr 10, 2026	18.60	18.98	18.60	18.85	18.85	1.45%	4,568,500
Apr 9, 2026	19.01	19.12	18.58	18.58	18.58	-2.88%	5,764,200
Apr 8, 2026	18.85	19.18	18.80	19.13	19.13	2.68%	4,760,346
Apr 7, 2026	18.62	18.81	18.51	18.63	18.63	0.11%	2,770,650
Apr 3, 2026	19.05	19.13	18.56	18.61	18.61	-2.62%	4,030,400
Apr 2, 2026	19.04	19.22	18.88	19.11	19.11	-0.05%	5,179,286
Apr 1, 2026	18.78	19.17	18.59	19.12	19.12	3.02%	6,622,586
Mar 31, 2026	18.72	18.95	18.54	18.56	18.56	-1.28%	3,746,250
Mar 30, 2026	18.80	18.90	18.60	18.80	18.80	-0.27%	3,898,850
Mar 27, 2026	18.33	18.90	18.25	18.85	18.85	1.84%	4,835,627
Mar 26, 2026	18.80	18.93	18.46	18.51	18.51	-1.54%	3,675,831
Mar 25, 2026	18.78	19.10	18.71	18.80	18.80	0.53%	6,410,896
Mar 24, 2026	18.78	18.78	18.50	18.70	18.70	1.25%	5,298,204
Mar 23, 2026	19.10	19.20	18.40	18.47	18.47	-5.43%	9,345,598
Mar 20, 2026	20.02	20.15	19.53	19.53	19.53	-2.35%	5,379,830
Mar 19, 2026	20.38	20.48	19.90	20.00	20.00	-2.39%	5,829,000
Mar 18, 2026	20.70	20.80	20.40	20.49	20.49	-1.11%	5,207,732
Mar 17, 2026	20.82	21.00	20.71	20.72	20.72	-0.38%	4,674,264
Mar 16, 2026	20.84	20.90	20.77	20.80	20.80	-0.24%	3,446,564
Mar 13, 2026	20.77	21.09	20.75	20.85	20.85	0.05%	4,302,889
Mar 12, 2026	20.90	20.92	20.76	20.84	20.84	-0.29%	3,747,700
Mar 11, 2026	21.00	21.00	20.85	20.90	20.90	-0.48%	4,052,382
Mar 10, 2026	21.04	21.11	20.86	21.00	21.00	0.53%	4,955,300
Mar 9, 2026	20.96	21.02	20.71	20.89	20.89	-1.51%	5,190,866
Mar 6, 2026	20.60	21.42	20.56	21.21	21.21	2.81%	7,006,332
Mar 5, 2026	20.91	20.96	20.59	20.63	20.63	-0.34%	4,457,500
Mar 4, 2026	21.36	21.49	20.68	20.70	20.70	-3.27%	7,143,361
Mar 3, 2026	21.88	22.02	21.34	21.40	21.40	-2.06%	5,363,356
Mar 2, 2026	22.05	22.20	21.80	21.85	21.85	-1.80%	4,975,191
Feb 27, 2026	22.25	22.31	22.15	22.25	22.25	-0.09%	2,205,307
Feb 26, 2026	22.31	22.48	22.15	22.27	22.27	-0.13%	3,282,449
Feb 25, 2026	22.17	22.48	22.11	22.30	22.30	0.59%	3,249,000
Feb 24, 2026	22.00	22.29	21.83	22.17	22.17	1.09%	3,978,762
Feb 13, 2026	22.32	22.37	21.91	21.93	21.93	-1.75%	5,497,167
Feb 12, 2026	22.48	22.49	22.22	22.32	22.32	-0.80%	2,930,062
Feb 11, 2026	22.47	22.53	22.43	22.50	22.50	0.13%	1,915,500
Feb 10, 2026	22.44	22.58	22.35	22.47	22.47	0.18%	2,706,050
Feb 9, 2026	22.49	22.51	22.30	22.43	22.43	0.31%	2,984,525
Feb 6, 2026	22.43	22.56	22.36	22.36	22.36	-0.40%	3,108,600
Feb 5, 2026	22.38	22.67	22.33	22.45	22.45	0.31%	3,747,900
Feb 4, 2026	22.29	22.42	22.11	22.38	22.38	0.13%	3,560,644
Feb 3, 2026	22.44	22.54	22.02	22.35	22.35	-0.13%	5,709,027
Feb 2, 2026	22.60	22.82	22.30	22.38	22.38	-2.48%	6,696,604