SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.27	37.67	35.27	37.42	-	2.07%	920,510
May 6, 2026	35.90	37.36	35.75	36.66	36.66	2.57%	2,828,703
Apr 30, 2026	35.27	35.81	35.25	35.74	35.74	1.53%	1,596,313
Apr 29, 2026	35.39	35.75	35.17	35.20	35.20	-0.68%	2,023,400
Apr 28, 2026	36.28	36.50	35.38	35.44	35.44	-3.59%	1,961,918
Apr 27, 2026	35.97	37.13	35.52	36.76	36.76	4.25%	2,991,600
Apr 24, 2026	35.88	36.02	34.88	35.26	35.26	-2.14%	2,167,698
Apr 23, 2026	36.69	36.85	35.81	36.03	36.03	-1.85%	1,974,099
Apr 22, 2026	36.41	36.88	36.36	36.71	36.71	-0.03%	1,802,770
Apr 21, 2026	38.00	38.00	36.32	36.72	36.72	-3.90%	4,501,748
Apr 20, 2026	37.26	38.53	36.91	38.21	38.21	3.10%	3,598,040
Apr 17, 2026	37.10	37.17	36.70	37.06	37.06	0.16%	1,642,839
Apr 16, 2026	36.69	37.16	36.43	37.00	37.00	0.95%	1,825,700
Apr 15, 2026	36.96	37.63	36.57	36.65	36.65	0.19%	3,173,378
Apr 14, 2026	36.49	36.58	36.13	36.58	36.58	1.39%	1,351,525
Apr 13, 2026	35.92	36.42	35.81	36.08	36.08	-0.55%	1,406,410
Apr 10, 2026	36.29	36.96	36.11	36.28	36.28	1.09%	1,898,610
Apr 9, 2026	35.51	36.68	35.06	35.89	35.89	0.31%	3,845,511
Apr 8, 2026	34.95	35.85	34.52	35.78	35.78	6.08%	3,177,100
Apr 7, 2026	33.80	34.09	33.40	33.73	33.73	0.39%	1,209,252
Apr 3, 2026	34.11	34.28	33.55	33.60	33.60	-1.18%	1,391,500
Apr 2, 2026	34.97	34.99	33.87	34.00	34.00	-2.86%	1,601,900
Apr 1, 2026	35.24	35.48	34.63	35.00	35.00	1.10%	1,733,295
Mar 31, 2026	34.69	35.82	34.56	34.62	34.62	0.14%	2,317,201
Mar 30, 2026	33.95	34.58	33.70	34.57	34.57	0.41%	1,419,416
Mar 27, 2026	33.70	34.60	33.60	34.43	34.43	1.12%	1,610,271
Mar 26, 2026	35.30	35.45	33.88	34.05	34.05	-3.05%	2,288,960
Mar 25, 2026	34.83	35.56	34.83	35.12	35.12	0.95%	1,586,619
Mar 24, 2026	34.70	34.85	33.87	34.79	34.79	1.99%	1,757,600
Mar 23, 2026	35.68	35.98	33.90	34.11	34.11	-6.29%	2,595,400
Mar 20, 2026	38.00	38.00	36.25	36.40	36.40	-3.47%	1,829,495
Mar 19, 2026	38.25	38.48	37.63	37.71	37.71	-2.93%	1,285,400
Mar 18, 2026	38.45	38.97	38.00	38.85	38.85	1.70%	1,172,144
Mar 17, 2026	38.77	39.45	38.20	38.20	38.20	-1.11%	1,140,700
Mar 16, 2026	38.70	38.70	38.07	38.63	38.63	-0.18%	1,028,026
Mar 13, 2026	38.85	39.07	38.55	38.70	38.70	-0.67%	1,163,600
Mar 12, 2026	39.70	39.70	38.89	38.96	38.96	-1.64%	1,250,200
Mar 11, 2026	39.80	40.56	39.52	39.61	39.61	-0.05%	1,750,100
Mar 10, 2026	39.20	39.80	39.20	39.63	39.63	2.01%	1,791,252
Mar 9, 2026	39.28	39.28	37.89	38.85	38.85	-2.21%	2,507,579
Mar 6, 2026	38.83	40.58	38.67	39.73	39.73	2.19%	2,975,470
Mar 5, 2026	39.50	39.79	38.56	38.88	38.88	-0.08%	2,027,369
Mar 4, 2026	39.00	39.60	38.68	38.91	38.91	-1.39%	2,100,600
Mar 3, 2026	42.00	42.18	39.40	39.46	39.46	-6.03%	3,690,900
Mar 2, 2026	42.15	42.88	41.72	41.99	41.99	-1.20%	2,938,200
Feb 27, 2026	42.78	42.86	42.15	42.50	42.50	-0.93%	3,526,060
Feb 26, 2026	43.90	43.90	42.70	42.90	42.90	-2.05%	4,078,500
Feb 25, 2026	43.94	43.97	43.54	43.80	43.80	-0.36%	1,579,825
Feb 24, 2026	44.44	44.55	43.66	43.96	43.96	-0.27%	2,148,800
Feb 13, 2026	43.60	44.39	43.51	44.08	44.08	0.57%	2,077,573