SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.75	31.00	28.85	30.05	30.05	-1.48%	15,554,700
May 27, 2026	30.81	32.00	29.76	30.50	30.50	-1.93%	13,577,500
May 26, 2026	33.47	33.47	30.70	31.10	31.10	-6.63%	17,473,300
May 25, 2026	31.86	34.05	31.52	33.31	33.31	4.58%	19,822,400
May 22, 2026	29.81	32.49	29.80	31.85	31.85	6.52%	14,666,100
May 21, 2026	31.50	32.22	29.75	29.90	29.90	-4.56%	13,465,300
May 20, 2026	32.19	32.98	30.60	31.33	31.33	-2.67%	13,227,500
May 19, 2026	32.33	32.40	31.22	32.19	32.19	-0.62%	11,761,400
May 18, 2026	30.58	32.98	30.08	32.39	32.39	5.85%	15,781,290
May 15, 2026	31.38	32.13	30.00	30.60	30.60	-2.49%	14,576,000
May 14, 2026	31.38	33.36	30.72	31.38	31.38	0.26%	19,721,900
May 13, 2026	31.60	32.12	30.70	31.30	31.30	-	12,842,520
May 12, 2026	31.73	32.21	31.14	31.30	31.30	-1.76%	15,272,600
May 11, 2026	30.07	32.00	29.90	31.86	31.86	5.32%	25,199,140
May 8, 2026	29.33	30.88	28.70	30.25	30.25	3.99%	26,022,200
May 7, 2026	26.20	29.45	25.85	29.09	29.09	11.71%	29,910,000
May 6, 2026	25.38	26.89	25.33	26.04	26.04	4.08%	13,087,700
Apr 30, 2026	25.64	26.05	24.93	25.02	25.02	-2.15%	9,682,700
Apr 29, 2026	25.09	26.47	25.09	25.57	25.57	2.08%	11,249,300
Apr 28, 2026	25.66	25.66	24.89	25.05	25.05	-2.42%	11,088,300
Apr 27, 2026	25.77	26.49	25.05	25.67	25.67	-0.35%	12,964,200
Apr 24, 2026	26.19	27.04	25.51	25.76	25.76	-1.34%	13,910,500
Apr 23, 2026	28.74	28.99	25.20	26.11	26.11	-9.12%	30,808,900
Apr 22, 2026	27.40	28.78	27.30	28.73	28.73	3.87%	18,918,200
Apr 21, 2026	27.73	28.16	27.44	27.66	27.66	-1.60%	12,575,400
Apr 20, 2026	28.29	28.99	27.40	28.11	28.11	-1.61%	18,553,600
Apr 17, 2026	27.90	28.88	27.36	28.57	28.57	1.64%	21,973,900
Apr 16, 2026	27.80	28.54	27.20	28.11	28.11	1.70%	20,613,100
Apr 15, 2026	27.55	28.90	27.09	27.64	27.64	0.14%	24,137,600
Apr 14, 2026	25.80	27.69	25.64	27.60	27.60	6.60%	26,113,600
Apr 13, 2026	25.51	25.99	25.05	25.89	25.89	-1.86%	17,462,320
Apr 10, 2026	27.24	27.36	26.27	26.38	26.38	-3.62%	18,460,900
Apr 9, 2026	27.97	28.16	27.30	27.37	27.37	-3.63%	19,039,100
Apr 8, 2026	28.36	29.29	27.77	28.40	28.40	3.73%	24,229,900
Apr 7, 2026	27.58	28.66	27.03	27.38	27.38	-2.49%	25,528,470
Apr 3, 2026	24.92	28.68	24.51	28.08	28.08	13.64%	42,356,770
Apr 2, 2026	24.40	25.58	23.86	24.71	24.71	2.07%	17,326,800
Apr 1, 2026	24.03	25.08	23.85	24.21	24.21	3.46%	13,364,200
Mar 31, 2026	24.41	24.50	23.35	23.40	23.40	-5.03%	13,051,400
Mar 30, 2026	24.52	25.03	24.30	24.64	24.64	-1.60%	10,831,100
Mar 27, 2026	24.30	26.20	23.96	25.04	25.04	1.21%	20,458,300
Mar 26, 2026	24.44	25.23	23.96	24.74	24.74	1.02%	20,897,970
Mar 25, 2026	22.69	24.73	22.68	24.49	24.49	7.93%	21,317,340
Mar 24, 2026	22.38	22.76	21.68	22.69	22.69	4.13%	12,053,600
Mar 23, 2026	22.70	23.07	21.61	21.79	21.79	-7.47%	15,977,200
Mar 20, 2026	24.64	25.07	23.52	23.55	23.55	-4.19%	21,895,890
Mar 19, 2026	25.00	25.97	24.45	24.58	24.58	-3.83%	24,395,090
Mar 18, 2026	23.70	26.21	23.65	25.56	25.56	7.12%	34,104,280
Mar 17, 2026	23.60	24.96	23.12	23.86	23.86	1.66%	31,046,090
Mar 16, 2026	22.76	23.47	22.23	23.47	23.47	1.38%	18,762,950