SHE:300377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.15	17.89	17.01	17.59	17.59	3.53%	38,640,480
Apr 30, 2026	16.70	17.62	16.65	16.99	16.99	1.37%	28,478,310
Apr 29, 2026	16.40	16.89	16.35	16.76	16.76	1.51%	17,758,020
Apr 28, 2026	16.80	16.94	16.42	16.51	16.51	-2.02%	17,722,640
Apr 27, 2026	16.65	17.00	16.50	16.85	16.85	1.38%	16,073,910
Apr 24, 2026	17.04	17.08	16.54	16.62	16.62	-2.86%	21,145,130
Apr 23, 2026	17.48	17.69	17.03	17.11	17.11	-2.95%	24,137,140
Apr 22, 2026	17.44	17.77	17.06	17.63	17.63	0.63%	26,044,230
Apr 21, 2026	18.05	18.05	17.20	17.52	17.52	-4.00%	37,307,300
Apr 20, 2026	18.08	18.45	18.04	18.25	18.25	1.16%	25,205,670
Apr 17, 2026	17.96	18.20	17.68	18.04	18.04	-2.12%	33,231,500
Apr 16, 2026	18.03	18.45	17.96	18.43	18.43	2.50%	25,952,320
Apr 15, 2026	18.60	18.70	17.96	17.98	17.98	-2.60%	22,022,610
Apr 14, 2026	18.38	18.52	18.02	18.46	18.46	1.65%	29,290,520
Apr 13, 2026	18.04	18.45	17.95	18.16	18.16	-0.66%	26,804,830
Apr 10, 2026	18.09	19.00	17.99	18.28	18.28	2.64%	49,160,180
Apr 9, 2026	18.05	18.15	17.77	17.81	17.81	-3.99%	25,548,060
Apr 8, 2026	17.82	18.80	17.70	18.55	18.55	7.23%	43,824,410
Apr 7, 2026	17.04	17.39	17.04	17.30	17.30	1.76%	16,978,080
Apr 3, 2026	17.72	17.80	17.00	17.00	17.00	-2.86%	18,368,420
Apr 2, 2026	18.00	18.00	17.40	17.50	17.50	-3.37%	22,323,570
Apr 1, 2026	18.17	18.29	18.01	18.11	18.11	1.91%	20,352,250
Mar 31, 2026	18.20	18.78	17.73	17.77	17.77	-2.09%	24,752,720
Mar 30, 2026	18.09	18.28	17.81	18.15	18.15	-1.41%	19,572,070
Mar 27, 2026	17.90	18.55	17.85	18.41	18.41	1.83%	25,736,180
Mar 26, 2026	18.80	18.80	18.00	18.08	18.08	-3.98%	31,749,910
Mar 25, 2026	18.91	19.31	18.71	18.83	18.83	-1.67%	35,502,690
Mar 24, 2026	19.29	19.46	18.52	19.15	19.15	-1.29%	44,115,830
Mar 23, 2026	18.38	20.23	18.35	19.40	19.40	2.37%	57,604,800
Mar 20, 2026	19.91	20.12	18.93	18.95	18.95	-4.44%	35,148,835
Mar 19, 2026	19.65	20.38	19.58	19.83	19.83	-0.80%	32,157,490
Mar 18, 2026	19.99	20.09	19.63	19.99	19.99	-0.05%	27,342,190
Mar 17, 2026	19.98	20.67	19.84	20.00	20.00	0.50%	45,532,970
Mar 16, 2026	19.41	19.95	19.30	19.90	19.90	3.11%	28,875,340
Mar 13, 2026	19.93	19.95	19.30	19.30	19.30	-3.98%	32,140,240
Mar 12, 2026	20.00	20.48	19.94	20.10	20.10	-0.20%	26,334,546
Mar 11, 2026	20.33	20.62	20.11	20.14	20.14	-1.52%	27,553,731
Mar 10, 2026	20.60	20.98	20.10	20.45	20.45	-	35,035,120
Mar 9, 2026	19.90	20.49	19.72	20.45	20.45	-0.73%	36,328,280
Mar 6, 2026	19.80	20.97	19.73	20.60	20.60	3.15%	38,004,019
Mar 5, 2026	20.44	20.55	19.75	19.97	19.97	0.45%	29,478,137
Mar 4, 2026	19.50	20.26	19.42	19.88	19.88	0.05%	29,304,810
Mar 3, 2026	21.45	21.72	19.72	19.87	19.87	-7.28%	57,269,930
Mar 2, 2026	21.75	22.15	20.99	21.43	21.43	-5.18%	56,073,892
Feb 27, 2026	22.10	22.83	22.03	22.60	22.60	1.89%	46,842,200
Feb 26, 2026	22.45	22.72	21.99	22.18	22.18	-1.07%	39,416,977
Feb 25, 2026	21.68	22.81	21.51	22.42	22.42	3.41%	55,168,880
Feb 24, 2026	21.59	21.84	21.40	21.68	21.68	1.26%	29,431,140
Feb 13, 2026	22.21	22.36	21.38	21.41	21.41	-1.92%	38,401,230
Feb 12, 2026	22.01	22.32	21.83	21.83	21.83	-1.80%	40,477,890