SHE:300322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.58	30.74	29.70	30.21	30.21	-1.02%	18,862,224
Apr 29, 2026	29.50	31.00	29.00	30.52	30.52	1.09%	28,065,039
Apr 28, 2026	30.77	31.63	29.94	30.19	30.19	-3.61%	27,128,407
Apr 27, 2026	30.71	32.09	29.91	31.32	31.32	1.23%	38,487,749
Apr 24, 2026	30.54	32.72	29.70	30.94	30.94	-0.71%	43,841,825
Apr 23, 2026	32.50	33.00	30.42	31.16	31.16	-3.35%	35,228,179
Apr 22, 2026	29.81	32.50	29.37	32.24	32.24	6.75%	52,048,313
Apr 21, 2026	31.30	31.40	29.74	30.20	30.20	-4.16%	40,972,220
Apr 20, 2026	31.86	32.98	31.36	31.51	31.51	-1.78%	59,536,520
Apr 17, 2026	31.92	33.28	31.58	32.08	32.08	2.62%	70,088,316
Apr 16, 2026	29.51	32.28	28.31	31.26	31.26	7.79%	103,415,642
Apr 15, 2026	28.60	30.50	28.60	29.00	29.00	3.35%	61,946,640
Apr 14, 2026	27.70	28.54	27.51	28.06	28.06	1.30%	28,949,726
Apr 13, 2026	26.40	27.97	26.22	27.70	27.70	4.06%	31,822,460
Apr 10, 2026	26.48	27.01	26.33	26.62	26.62	0.83%	22,737,270
Apr 9, 2026	25.73	26.54	25.46	26.40	26.40	0.34%	25,843,755
Apr 8, 2026	24.00	26.45	23.96	26.31	26.31	12.53%	41,756,310
Apr 7, 2026	23.66	23.98	23.24	23.38	23.38	-1.27%	11,028,930
Apr 3, 2026	23.68	23.97	23.37	23.68	23.68	1.15%	12,367,745
Apr 2, 2026	24.25	24.45	23.24	23.41	23.41	-3.78%	15,127,570
Apr 1, 2026	24.48	25.18	23.94	24.33	24.33	2.40%	21,803,700
Mar 31, 2026	23.59	24.45	23.50	23.76	23.76	0.47%	16,638,140
Mar 30, 2026	23.32	23.80	23.08	23.65	23.65	-1.09%	12,520,820
Mar 27, 2026	23.13	24.55	22.93	23.91	23.91	2.18%	16,088,070
Mar 26, 2026	23.97	24.12	23.10	23.40	23.40	-2.54%	14,286,990
Mar 25, 2026	23.80	24.42	23.80	24.01	24.01	1.52%	15,375,458
Mar 24, 2026	23.85	23.85	22.83	23.65	23.65	2.16%	15,591,290
Mar 23, 2026	23.69	24.70	22.90	23.15	23.15	-4.61%	25,306,370
Mar 20, 2026	26.66	26.83	24.01	24.27	24.27	-7.93%	30,811,330
Mar 19, 2026	26.50	26.77	26.08	26.36	26.36	-2.87%	16,063,774
Mar 18, 2026	26.89	27.20	26.23	27.14	27.14	2.38%	15,181,220
Mar 17, 2026	28.12	28.29	26.48	26.51	26.51	-6.49%	24,789,630
Mar 16, 2026	27.85	28.35	26.79	28.35	28.35	1.18%	23,170,770
Mar 13, 2026	28.18	28.99	27.75	28.02	28.02	-0.88%	27,179,848
Mar 12, 2026	29.27	29.35	28.04	28.27	28.27	-4.01%	32,392,702
Mar 11, 2026	29.36	30.18	29.10	29.45	29.45	1.73%	52,539,780
Mar 10, 2026	27.60	28.98	27.55	28.95	28.95	6.55%	50,636,180
Mar 9, 2026	27.70	27.90	26.00	27.17	27.17	-3.93%	38,590,880
Mar 6, 2026	28.35	28.85	27.52	28.28	28.28	-0.14%	24,888,250
Mar 5, 2026	28.00	29.35	27.89	28.32	28.32	3.51%	39,090,760
Mar 4, 2026	26.00	27.68	26.00	27.36	27.36	2.51%	23,187,160
Mar 3, 2026	27.57	28.29	26.33	26.69	26.69	-3.40%	34,876,240
Mar 2, 2026	27.55	28.24	27.54	27.63	27.63	-2.57%	23,920,760
Feb 27, 2026	28.31	28.59	27.97	28.36	28.36	-1.18%	24,402,730
Feb 26, 2026	28.00	28.99	27.76	28.70	28.70	1.31%	42,646,757
Feb 25, 2026	26.55	28.35	26.52	28.33	28.33	6.38%	46,957,250
Feb 24, 2026	26.75	26.99	26.30	26.63	26.63	0.30%	16,571,820
Feb 13, 2026	26.55	27.10	26.50	26.55	26.55	-1.12%	19,578,730
Feb 12, 2026	25.87	27.30	25.79	26.85	26.85	4.43%	34,817,780
Feb 11, 2026	26.18	26.55	25.65	25.71	25.71	-2.35%	16,158,180