SHE:300351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.55	24.40	23.00	24.10	24.10	3.79%	19,877,570
May 6, 2026	22.71	23.30	21.98	23.22	23.22	2.29%	23,886,010
Apr 30, 2026	22.19	22.88	21.81	22.70	22.70	1.98%	18,306,610
Apr 29, 2026	22.03	22.59	21.61	22.26	22.26	1.18%	18,025,480
Apr 28, 2026	21.98	22.57	21.76	22.00	22.00	-1.83%	21,079,200
Apr 27, 2026	19.94	23.00	19.72	22.41	22.41	10.18%	40,468,750
Apr 24, 2026	20.33	20.66	19.85	20.34	20.34	0.30%	20,023,890
Apr 23, 2026	20.34	20.75	20.02	20.28	20.28	-0.29%	20,278,390
Apr 22, 2026	19.90	20.58	19.85	20.34	20.34	2.62%	23,033,460
Apr 21, 2026	19.63	20.22	19.46	19.82	19.82	0.05%	26,779,500
Apr 20, 2026	18.99	20.15	18.77	19.81	19.81	4.59%	33,836,020
Apr 17, 2026	18.21	19.00	17.98	18.94	18.94	6.11%	37,054,840
Apr 16, 2026	16.10	18.15	16.05	17.85	17.85	11.56%	42,284,080
Apr 15, 2026	16.20	16.32	15.95	16.00	16.00	-1.23%	7,613,800
Apr 14, 2026	15.96	16.32	15.80	16.20	16.20	2.53%	10,469,120
Apr 13, 2026	15.52	15.94	15.51	15.80	15.80	0.96%	5,280,229
Apr 10, 2026	15.71	15.93	15.64	15.65	15.65	0.06%	7,207,500
Apr 9, 2026	15.49	15.80	15.40	15.64	15.64	-0.19%	6,158,131
Apr 8, 2026	15.41	15.67	15.30	15.67	15.67	4.89%	8,089,313
Apr 7, 2026	14.76	15.08	14.76	14.94	14.94	1.36%	4,914,601
Apr 3, 2026	15.32	15.46	14.74	14.74	14.74	-3.66%	6,542,100
Apr 2, 2026	15.75	15.76	15.23	15.30	15.30	-3.41%	8,767,185
Apr 1, 2026	16.10	16.16	15.69	15.84	15.84	1.15%	9,115,183
Mar 31, 2026	15.63	16.23	15.61	15.66	15.66	0.19%	11,738,700
Mar 30, 2026	15.23	15.69	15.16	15.63	15.63	-0.06%	6,944,693
Mar 27, 2026	15.36	15.75	15.32	15.64	15.64	-0.06%	7,031,271
Mar 26, 2026	16.00	16.14	15.55	15.65	15.65	-2.86%	7,222,571
Mar 25, 2026	16.01	16.28	15.99	16.11	16.11	0.94%	7,965,000
Mar 24, 2026	15.82	15.98	15.50	15.96	15.96	2.90%	10,727,781
Mar 23, 2026	15.80	15.98	15.13	15.51	15.51	-4.61%	13,980,620
Mar 20, 2026	16.70	16.83	16.26	16.26	16.26	-2.40%	10,350,720
Mar 19, 2026	16.85	17.02	16.59	16.66	16.66	-2.97%	10,223,577
Mar 18, 2026	16.93	17.18	16.90	17.17	17.17	1.48%	10,507,400
Mar 17, 2026	17.69	17.73	16.91	16.92	16.92	-4.03%	15,175,460
Mar 16, 2026	17.83	17.96	17.35	17.63	17.63	-1.51%	13,276,660
Mar 13, 2026	18.40	18.47	17.85	17.90	17.90	-3.76%	15,383,700
Mar 12, 2026	19.00	19.01	18.47	18.60	18.60	-2.41%	14,177,320
Mar 11, 2026	19.18	19.47	18.98	19.06	19.06	-0.31%	16,341,690
Mar 10, 2026	18.93	19.43	18.93	19.12	19.12	2.25%	21,365,490
Mar 9, 2026	18.42	18.84	17.79	18.70	18.70	-1.89%	27,834,990
Mar 6, 2026	20.10	20.35	18.61	19.06	19.06	-3.74%	42,294,140
Mar 5, 2026	20.12	20.29	19.62	19.80	19.80	0.46%	27,470,630
Mar 4, 2026	18.58	19.95	18.58	19.71	19.71	4.34%	26,271,200
Mar 3, 2026	19.98	20.16	18.82	18.89	18.89	-3.47%	21,158,500
Mar 2, 2026	19.37	19.91	19.27	19.57	19.57	-1.31%	17,367,565
Feb 27, 2026	19.50	20.00	19.33	19.83	19.83	0.66%	22,850,530
Feb 26, 2026	18.54	19.93	18.53	19.70	19.70	5.69%	37,086,978
Feb 25, 2026	18.55	18.69	18.30	18.64	18.64	0.49%	8,663,872
Feb 24, 2026	18.80	18.97	18.44	18.55	18.55	0.92%	8,990,286
Feb 13, 2026	18.28	18.79	18.18	18.38	18.38	-0.22%	13,327,710