SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.90	37.30	36.04	36.19	36.19	-2.22%	3,715,300
May 14, 2026	37.31	37.97	36.08	37.01	37.01	-0.38%	5,168,436
May 13, 2026	37.39	37.49	36.66	37.15	37.15	0.32%	3,091,500
May 12, 2026	37.48	37.62	36.84	37.03	37.03	-1.59%	3,494,936
May 11, 2026	37.75	38.20	37.14	37.63	37.63	0.19%	5,043,990
May 8, 2026	37.50	37.90	37.29	37.56	37.56	0.03%	3,932,800
May 7, 2026	38.16	38.83	37.36	37.55	37.55	-1.18%	5,959,900
May 6, 2026	37.21	38.92	37.21	38.00	38.00	1.36%	9,000,421
Apr 30, 2026	36.02	40.95	35.63	37.49	37.49	5.69%	10,615,100
Apr 29, 2026	34.56	35.93	34.00	35.47	35.47	7.75%	7,164,002
Apr 28, 2026	34.21	34.34	32.80	32.92	32.92	-3.40%	2,513,812
Apr 27, 2026	33.32	34.10	32.90	34.08	34.08	2.28%	2,210,430
Apr 24, 2026	33.54	33.71	32.82	33.32	33.32	-1.39%	1,992,500
Apr 23, 2026	34.60	34.77	33.53	33.79	33.79	-2.59%	2,506,300
Apr 22, 2026	34.19	34.85	33.84	34.69	34.69	1.11%	2,469,510
Apr 21, 2026	34.97	35.05	34.01	34.31	34.31	-1.89%	2,323,780
Apr 20, 2026	34.60	35.21	34.60	34.97	34.97	0.60%	1,701,900
Apr 17, 2026	35.00	35.03	34.46	34.76	34.76	-1.08%	1,946,200
Apr 16, 2026	34.71	35.28	34.34	35.14	35.14	2.06%	2,483,500
Apr 15, 2026	35.30	35.45	34.27	34.43	34.43	-2.13%	1,902,800
Apr 14, 2026	35.20	35.66	34.71	35.18	35.18	1.00%	1,789,500
Apr 13, 2026	34.87	35.29	34.65	34.83	34.83	-0.91%	1,927,000
Apr 10, 2026	34.99	35.96	34.75	35.15	35.15	2.36%	3,701,500
Apr 9, 2026	35.02	35.24	34.16	34.34	34.34	-3.59%	2,637,700
Apr 8, 2026	34.29	35.70	34.15	35.62	35.62	6.33%	3,415,900
Apr 7, 2026	32.93	33.70	32.93	33.50	33.50	1.52%	1,676,000
Apr 3, 2026	33.99	34.15	32.97	33.00	33.00	-2.16%	1,794,127
Apr 2, 2026	35.20	35.23	33.50	33.73	33.73	-4.45%	2,615,456
Apr 1, 2026	35.40	35.50	34.92	35.30	35.30	1.35%	1,586,358
Mar 31, 2026	35.20	36.10	34.69	34.83	34.83	-1.47%	1,812,588
Mar 30, 2026	35.30	35.52	34.36	35.35	35.35	-0.48%	1,531,400
Mar 27, 2026	35.09	35.80	34.80	35.52	35.52	1.23%	1,504,579
Mar 26, 2026	36.20	36.39	35.04	35.09	35.09	-3.76%	2,037,962
Mar 25, 2026	36.39	36.86	36.18	36.46	36.46	-0.27%	2,344,557
Mar 24, 2026	36.56	36.70	35.45	36.56	36.56	1.05%	2,648,100
Mar 23, 2026	35.00	37.30	34.90	36.18	36.18	-0.11%	4,106,645
Mar 20, 2026	38.10	38.23	36.18	36.22	36.22	-4.41%	2,899,845
Mar 19, 2026	37.65	38.40	37.50	37.89	37.89	-0.63%	2,134,300
Mar 18, 2026	37.91	38.38	37.38	38.13	38.13	1.19%	1,997,928
Mar 17, 2026	37.85	38.70	37.65	37.68	37.68	-0.45%	2,588,140
Mar 16, 2026	36.88	37.85	36.69	37.85	37.85	2.91%	2,379,922
Mar 13, 2026	37.50	37.66	36.70	36.78	36.78	-2.49%	1,809,916
Mar 12, 2026	38.00	38.18	37.53	37.72	37.72	-0.89%	1,545,700
Mar 11, 2026	38.38	38.62	37.76	38.06	38.06	-0.50%	1,836,900
Mar 10, 2026	38.22	38.80	37.95	38.25	38.25	0.92%	1,955,200
Mar 9, 2026	37.70	38.20	37.11	37.90	37.90	-0.60%	2,237,228
Mar 6, 2026	37.00	38.17	36.87	38.13	38.13	2.72%	2,306,127
Mar 5, 2026	38.01	38.10	37.03	37.12	37.12	0.35%	1,657,575
Mar 4, 2026	36.45	37.37	36.36	36.99	36.99	0.85%	2,525,960
Mar 3, 2026	38.64	39.10	36.66	36.68	36.68	-5.10%	3,757,242