SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.68	52.36	49.19	50.90	50.90	-1.60%	49,559,041
Apr 27, 2026	53.30	55.46	50.96	51.73	51.73	-3.43%	76,840,420
Apr 24, 2026	51.17	54.05	50.36	53.57	53.57	2.31%	62,246,669
Apr 23, 2026	52.50	53.74	51.38	52.36	52.36	1.71%	55,624,920
Apr 22, 2026	51.63	52.80	51.02	51.48	51.48	0.45%	49,833,613
Apr 21, 2026	51.01	51.39	50.03	51.25	51.25	1.30%	43,118,640
Apr 20, 2026	49.51	50.75	48.80	50.59	50.59	2.20%	46,390,360
Apr 17, 2026	48.07	49.74	47.40	49.50	49.50	3.04%	43,172,882
Apr 16, 2026	47.40	48.24	47.00	48.04	48.04	1.50%	23,312,055
Apr 15, 2026	48.68	48.99	47.08	47.33	47.33	-2.77%	29,429,648
Apr 14, 2026	48.33	49.18	48.01	48.68	48.68	2.01%	33,878,670
Apr 13, 2026	46.76	48.26	46.76	47.72	47.72	0.42%	22,949,950
Apr 10, 2026	47.70	48.46	47.52	47.52	47.52	-0.38%	29,838,930
Apr 9, 2026	47.49	48.47	47.33	47.70	47.70	-1.00%	27,725,050
Apr 8, 2026	47.04	48.18	46.73	48.18	48.18	5.50%	34,591,900
Apr 7, 2026	45.18	46.19	45.18	45.67	45.67	1.94%	16,186,490
Apr 3, 2026	44.90	45.44	44.80	44.80	44.80	0.65%	14,242,740
Apr 2, 2026	46.00	46.00	44.16	44.51	44.51	-3.51%	17,101,460
Apr 1, 2026	46.31	46.49	45.57	46.13	46.13	2.19%	16,375,524
Mar 31, 2026	46.25	46.45	45.01	45.14	45.14	-2.44%	16,169,130
Mar 30, 2026	45.30	46.49	45.28	46.27	46.27	-0.22%	15,118,410
Mar 27, 2026	44.88	46.79	44.60	46.37	46.37	2.63%	22,259,071
Mar 26, 2026	45.88	46.24	44.95	45.18	45.18	-2.44%	15,582,880
Mar 25, 2026	45.68	46.96	45.68	46.31	46.31	3.14%	24,715,650
Mar 24, 2026	45.14	45.27	43.58	44.90	44.90	1.58%	19,793,350
Mar 23, 2026	46.00	46.39	43.91	44.20	44.20	-5.19%	27,914,370
Mar 20, 2026	47.56	48.13	46.60	46.62	46.62	-1.10%	22,169,460
Mar 19, 2026	47.67	48.05	46.82	47.14	47.14	-2.46%	18,125,640
Mar 18, 2026	47.86	48.47	47.33	48.33	48.33	1.75%	17,500,150
Mar 17, 2026	49.48	49.48	47.49	47.50	47.50	-4.02%	22,117,810
Mar 16, 2026	48.89	49.64	47.57	49.49	49.49	-1.77%	36,550,270
Mar 13, 2026	50.00	51.88	49.80	50.38	50.38	-0.24%	24,081,080
Mar 12, 2026	51.07	51.88	50.05	50.50	50.50	-1.10%	22,329,170
Mar 11, 2026	51.53	52.63	50.80	51.06	51.06	-0.89%	24,282,680
Mar 10, 2026	51.30	51.72	50.54	51.52	51.52	2.49%	25,690,073
Mar 9, 2026	50.00	50.54	48.38	50.27	50.27	-2.50%	34,450,420
Mar 6, 2026	52.17	52.66	51.50	51.56	51.56	-1.34%	24,322,520
Mar 5, 2026	52.70	53.92	51.78	52.26	52.26	2.57%	39,126,738
Mar 4, 2026	51.00	52.55	50.50	50.95	50.95	-0.37%	29,548,970
Mar 3, 2026	55.35	56.25	50.91	51.14	51.14	-7.61%	53,421,189
Mar 2, 2026	55.49	56.77	55.08	55.35	55.35	-2.74%	35,189,330
Feb 27, 2026	56.36	56.99	55.51	56.91	56.91	-0.37%	31,978,410
Feb 26, 2026	57.09	57.55	56.33	57.12	57.12	-0.80%	43,460,230
Feb 25, 2026	55.08	58.00	54.45	57.58	57.58	3.10%	61,514,460
Feb 24, 2026	53.91	56.60	52.70	55.85	55.85	3.62%	49,569,152
Feb 13, 2026	53.22	55.18	53.10	53.90	53.90	-0.35%	30,798,338
Feb 12, 2026	54.54	55.15	53.72	54.09	54.09	-0.18%	28,905,460
Feb 11, 2026	54.25	55.88	54.08	54.19	54.19	-2.02%	29,437,930
Feb 10, 2026	54.44	56.89	54.31	55.31	55.31	1.32%	51,475,380
Feb 9, 2026	55.00	55.33	53.88	54.59	54.59	3.53%	39,196,390