SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.25	17.49	17.01	17.19	-	-2.00%	61,175,476
May 7, 2026	17.21	17.56	17.07	17.54	17.54	1.45%	121,636,800
May 6, 2026	16.33	17.67	16.32	17.29	17.29	8.74%	207,466,100
Apr 30, 2026	16.00	16.23	15.55	15.90	15.90	-1.55%	113,785,700
Apr 29, 2026	15.59	16.60	15.17	16.15	16.15	3.59%	140,737,600
Apr 28, 2026	16.00	16.27	15.52	15.59	15.59	-3.41%	112,900,900
Apr 27, 2026	16.81	16.97	15.88	16.14	16.14	-5.56%	139,486,600
Apr 24, 2026	17.34	17.55	16.28	17.09	17.09	-2.95%	171,280,600
Apr 23, 2026	17.70	18.20	17.42	17.61	17.61	-1.23%	156,408,500
Apr 22, 2026	17.13	18.00	16.81	17.83	17.83	4.09%	185,253,400
Apr 21, 2026	17.52	17.56	16.76	17.13	17.13	-3.82%	147,057,900
Apr 20, 2026	18.15	18.15	17.56	17.81	17.81	-1.98%	147,054,300
Apr 17, 2026	18.51	18.70	18.05	18.17	18.17	-3.25%	183,364,700
Apr 16, 2026	18.03	19.13	18.03	18.78	18.78	5.21%	206,932,100
Apr 15, 2026	18.42	18.42	17.72	17.85	17.85	-2.62%	147,114,500
Apr 14, 2026	18.09	19.16	17.85	18.33	18.33	4.15%	241,981,700
Apr 13, 2026	16.89	17.98	16.89	17.60	17.60	2.33%	147,257,500
Apr 10, 2026	17.80	17.88	17.19	17.20	17.20	-1.60%	141,326,300
Apr 9, 2026	17.51	17.74	17.17	17.48	17.48	-1.80%	142,655,500
Apr 8, 2026	17.19	17.85	17.06	17.80	17.80	8.67%	226,991,300
Apr 7, 2026	16.89	16.96	16.27	16.38	16.38	-2.96%	138,312,700
Apr 3, 2026	16.94	17.35	16.51	16.88	16.88	3.69%	199,857,500
Apr 2, 2026	17.36	17.48	16.08	16.28	16.28	-7.76%	206,376,400
Apr 1, 2026	18.00	18.45	17.32	17.65	17.65	3.10%	220,828,200
Mar 31, 2026	17.64	17.98	17.09	17.12	17.12	-2.78%	165,680,500
Mar 30, 2026	17.04	18.10	16.32	17.61	17.61	1.62%	256,755,300
Mar 27, 2026	17.50	17.98	17.09	17.33	17.33	1.46%	240,603,632
Mar 26, 2026	17.69	18.16	17.08	17.08	17.08	-6.31%	292,921,401
Mar 25, 2026	16.01	18.58	16.01	18.23	18.23	17.76%	435,814,231
Mar 24, 2026	15.60	15.81	14.51	15.48	15.48	1.51%	185,158,400
Mar 23, 2026	15.31	16.07	15.05	15.25	15.25	-1.74%	163,338,100
Mar 20, 2026	16.61	16.77	15.50	15.52	15.52	-7.07%	147,769,200
Mar 19, 2026	16.51	17.28	16.51	16.70	16.70	-2.05%	178,038,000
Mar 18, 2026	15.30	17.10	15.27	17.05	17.05	13.89%	241,546,200
Mar 17, 2026	15.43	15.59	14.83	14.97	14.97	-2.60%	103,654,794
Mar 16, 2026	15.25	15.59	14.62	15.37	15.37	1.32%	132,079,600
Mar 13, 2026	16.34	16.40	15.15	15.17	15.17	-7.73%	128,958,100
Mar 12, 2026	16.68	17.15	16.22	16.44	16.44	-0.48%	144,419,000
Mar 11, 2026	16.19	17.24	16.11	16.52	16.52	1.54%	210,752,300
Mar 10, 2026	16.10	16.80	15.73	16.27	16.27	2.91%	177,696,767
Mar 9, 2026	14.40	15.97	14.25	15.81	15.81	6.25%	192,869,800
Mar 6, 2026	14.86	15.15	14.71	14.88	14.88	-1.13%	88,105,880
Mar 5, 2026	15.50	15.59	14.76	15.05	15.05	1.21%	129,997,100
Mar 4, 2026	14.72	15.29	14.68	14.87	14.87	-0.73%	89,548,700
Mar 3, 2026	16.58	16.65	14.90	14.98	14.98	-8.99%	159,569,300
Mar 2, 2026	16.77	17.15	16.31	16.46	16.46	-5.67%	128,964,200
Feb 27, 2026	16.11	17.93	16.11	17.45	17.45	5.44%	210,609,100
Feb 26, 2026	15.58	17.25	15.56	16.55	16.55	6.71%	215,348,006
Feb 25, 2026	16.08	16.18	15.39	15.51	15.51	-2.21%	134,918,400
Feb 24, 2026	17.55	17.60	15.52	15.86	15.86	-10.65%	211,552,700