SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.45	16.67	16.27	16.60	16.60	-	11,248,400
May 7, 2026	16.35	16.80	16.34	16.60	16.60	1.59%	13,939,200
May 6, 2026	16.49	16.57	16.20	16.34	16.34	-0.18%	13,162,765
Apr 30, 2026	16.77	16.90	16.37	16.37	16.37	-2.85%	10,789,600
Apr 29, 2026	16.99	17.19	16.76	16.85	16.85	-2.54%	12,945,204
Apr 28, 2026	17.45	18.33	17.11	17.29	17.29	-11.01%	16,861,530
Apr 27, 2026	19.26	19.51	18.93	19.43	19.43	0.78%	7,855,222
Apr 24, 2026	19.40	19.71	19.13	19.28	19.28	-0.62%	7,628,987
Apr 23, 2026	20.20	20.45	19.30	19.40	19.40	-4.95%	10,919,400
Apr 22, 2026	20.14	20.55	19.81	20.41	20.41	1.39%	7,964,894
Apr 21, 2026	20.10	20.20	19.71	20.13	20.13	-0.30%	7,633,901
Apr 20, 2026	20.20	20.50	20.00	20.19	20.19	0.10%	8,421,706
Apr 17, 2026	19.87	20.40	19.77	20.17	20.17	0.95%	7,412,386
Apr 16, 2026	19.96	20.08	19.78	19.98	19.98	0.10%	9,177,000
Apr 15, 2026	20.23	20.49	19.93	19.96	19.96	-1.53%	10,470,030
Apr 14, 2026	19.66	20.32	19.60	20.27	20.27	3.10%	11,957,060
Apr 13, 2026	18.95	19.94	18.80	19.66	19.66	1.87%	13,490,800
Apr 10, 2026	19.00	19.63	18.81	19.30	19.30	0.89%	15,723,080
Apr 9, 2026	17.89	19.30	17.71	19.13	19.13	6.40%	20,762,720
Apr 8, 2026	17.33	17.99	17.30	17.98	17.98	6.08%	15,121,030
Apr 7, 2026	16.83	17.50	16.38	16.95	16.95	1.07%	14,861,800
Apr 3, 2026	17.45	17.86	16.74	16.77	16.77	-4.01%	12,600,300
Apr 2, 2026	17.96	18.63	17.31	17.47	17.47	-4.17%	15,542,100
Apr 1, 2026	18.63	19.16	17.93	18.23	18.23	-0.22%	16,514,406
Mar 31, 2026	19.22	19.24	17.87	18.27	18.27	-6.93%	16,546,520
Mar 30, 2026	19.30	19.65	18.78	19.63	19.63	-0.61%	14,084,039
Mar 27, 2026	19.87	19.91	19.29	19.75	19.75	-1.59%	13,452,100
Mar 26, 2026	20.32	20.84	19.98	20.07	20.07	-2.19%	13,093,490
Mar 25, 2026	20.70	20.92	20.33	20.52	20.52	-0.63%	19,831,010
Mar 24, 2026	19.30	21.34	19.22	20.65	20.65	9.84%	28,251,320
Mar 23, 2026	19.70	20.48	18.57	18.80	18.80	-6.65%	20,716,970
Mar 20, 2026	20.90	21.14	20.05	20.14	20.14	-3.64%	20,669,841
Mar 19, 2026	19.67	22.00	19.50	20.90	20.90	4.40%	31,322,513
Mar 18, 2026	17.65	20.50	17.65	20.02	20.02	13.43%	30,593,170
Mar 17, 2026	18.35	18.54	17.57	17.65	17.65	-3.71%	9,838,557
Mar 16, 2026	18.70	18.72	18.13	18.33	18.33	-2.91%	11,463,780
Mar 13, 2026	19.06	19.55	18.83	18.88	18.88	-2.58%	15,083,650
Mar 12, 2026	18.92	19.56	18.80	19.38	19.38	2.22%	22,362,340
Mar 11, 2026	18.87	19.36	18.81	18.96	18.96	0.69%	19,739,460
Mar 10, 2026	18.98	19.20	18.71	18.83	18.83	-0.11%	18,016,200
Mar 9, 2026	18.60	18.96	18.42	18.85	18.85	-1.82%	26,885,390
Mar 6, 2026	19.81	19.81	18.54	19.20	19.20	-6.98%	37,067,260
Mar 5, 2026	17.47	20.64	17.47	20.64	20.64	20.00%	19,655,330
Mar 4, 2026	17.34	17.39	17.02	17.20	17.20	-1.49%	5,366,362
Mar 3, 2026	18.13	18.50	17.41	17.46	17.46	-3.43%	8,284,778
Mar 2, 2026	18.60	18.60	17.94	18.08	18.08	-3.32%	7,455,289
Feb 27, 2026	18.60	19.20	18.43	18.70	18.70	-0.43%	6,554,331
Feb 26, 2026	18.30	18.78	18.18	18.78	18.78	2.96%	6,783,722
Feb 25, 2026	18.21	18.25	17.90	18.24	18.24	-0.11%	5,342,626
Feb 24, 2026	18.30	18.40	18.06	18.26	18.26	0.11%	5,703,706