SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.31	19.10	18.18	19.07	19.07	3.47%	15,389,990
May 7, 2026	18.56	18.57	18.30	18.43	18.43	-	8,750,577
May 6, 2026	18.48	18.69	18.38	18.43	18.43	0.33%	10,468,230
Apr 30, 2026	18.10	18.42	18.02	18.37	18.37	1.10%	9,429,649
Apr 29, 2026	18.20	18.49	17.92	18.17	18.17	0.78%	10,878,820
Apr 28, 2026	18.68	19.27	17.81	18.03	18.03	1.29%	21,938,370
Apr 27, 2026	17.46	18.08	17.41	17.80	17.80	2.06%	8,670,378
Apr 24, 2026	18.12	18.12	17.24	17.44	17.44	-3.75%	8,272,400
Apr 23, 2026	18.20	18.35	18.01	18.12	18.12	-0.44%	6,414,390
Apr 22, 2026	18.25	18.35	18.00	18.20	18.20	-0.87%	8,048,413
Apr 21, 2026	18.60	18.76	18.30	18.36	18.36	-1.40%	7,851,710
Apr 20, 2026	18.65	18.86	18.30	18.62	18.62	0.38%	11,046,790
Apr 17, 2026	18.12	18.85	18.00	18.55	18.55	3.00%	15,110,990
Apr 16, 2026	17.95	18.30	17.85	18.01	18.01	0.33%	8,242,540
Apr 15, 2026	18.23	18.38	17.92	17.95	17.95	-0.39%	10,742,960
Apr 14, 2026	17.51	18.24	17.41	18.02	18.02	3.86%	14,456,750
Apr 13, 2026	16.65	17.45	16.58	17.35	17.35	4.20%	11,572,060
Apr 10, 2026	16.62	16.95	16.61	16.65	16.65	0.91%	4,883,600
Apr 9, 2026	16.80	16.80	16.48	16.50	16.50	-2.19%	4,377,397
Apr 8, 2026	16.66	16.89	16.57	16.87	16.87	2.87%	6,194,559
Apr 7, 2026	15.91	16.55	15.82	16.40	16.40	3.67%	5,814,134
Apr 3, 2026	16.30	16.33	15.80	15.82	15.82	-2.35%	4,866,500
Apr 2, 2026	16.61	16.68	16.12	16.20	16.20	-2.53%	4,744,918
Apr 1, 2026	16.80	16.86	16.50	16.62	16.62	0.79%	4,100,100
Mar 31, 2026	16.84	17.02	16.48	16.49	16.49	-1.96%	6,170,000
Mar 30, 2026	16.40	16.87	16.25	16.82	16.82	0.72%	4,626,441
Mar 27, 2026	16.38	16.81	16.31	16.70	16.70	0.72%	4,193,243
Mar 26, 2026	16.98	17.09	16.43	16.58	16.58	-2.36%	6,471,529
Mar 25, 2026	16.98	17.21	16.83	16.98	16.98	-	8,047,932
Mar 24, 2026	16.71	17.02	16.23	16.98	16.98	4.75%	9,631,895
Mar 23, 2026	16.10	17.09	15.78	16.21	16.21	-1.52%	13,358,600
Mar 20, 2026	17.24	17.25	16.43	16.46	16.46	-3.69%	7,556,879
Mar 19, 2026	17.25	17.30	16.95	17.09	17.09	-1.89%	6,516,091
Mar 18, 2026	17.25	17.45	17.02	17.42	17.42	2.17%	6,524,171
Mar 17, 2026	17.95	18.04	17.05	17.05	17.05	-5.01%	9,768,336
Mar 16, 2026	17.75	17.96	17.56	17.95	17.95	1.01%	6,075,990
Mar 13, 2026	18.23	18.28	17.75	17.77	17.77	-3.16%	10,042,240
Mar 12, 2026	18.62	18.64	17.93	18.35	18.35	-1.71%	14,661,000
Mar 11, 2026	19.24	19.48	18.66	18.67	18.67	-2.71%	11,687,250
Mar 10, 2026	18.55	19.39	18.53	19.19	19.19	4.01%	13,475,914
Mar 9, 2026	18.72	18.72	17.85	18.45	18.45	-2.54%	14,291,800
Mar 6, 2026	18.28	19.26	18.24	18.93	18.93	3.44%	14,083,000
Mar 5, 2026	18.65	18.68	18.09	18.30	18.30	-0.54%	9,636,937
Mar 4, 2026	17.75	18.65	17.54	18.40	18.40	1.83%	14,425,970
Mar 3, 2026	19.40	19.66	18.03	18.07	18.07	-7.14%	18,742,400
Mar 2, 2026	19.55	19.95	19.30	19.46	19.46	-1.32%	16,627,765
Feb 27, 2026	19.62	20.04	19.59	19.72	19.72	-0.05%	13,164,840
Feb 26, 2026	19.55	19.79	19.27	19.73	19.73	0.51%	11,472,480
Feb 25, 2026	19.67	19.88	19.36	19.63	19.63	0.31%	14,364,200
Feb 24, 2026	19.39	19.87	19.19	19.57	19.57	0.88%	16,695,218