SHE:300428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	21.60	21.69	21.16	21.25	21.25	-1.07%	6,513,478
Apr 14, 2026	21.51	21.56	21.19	21.48	21.48	0.75%	6,284,227
Apr 13, 2026	21.21	21.52	21.18	21.32	21.32	-0.42%	5,647,011
Apr 10, 2026	21.30	21.75	21.26	21.41	21.41	0.90%	7,720,789
Apr 9, 2026	21.00	21.33	20.93	21.22	21.22	0.24%	7,434,879
Apr 8, 2026	20.78	21.20	20.76	21.17	21.17	4.23%	9,188,178
Apr 7, 2026	20.15	20.39	20.04	20.31	20.31	1.55%	5,277,632
Apr 3, 2026	20.46	20.57	20.00	20.00	20.00	-2.06%	5,780,774
Apr 2, 2026	20.90	20.94	20.30	20.42	20.42	-2.39%	6,659,245
Apr 1, 2026	20.90	20.97	20.63	20.92	20.92	1.95%	7,102,670
Mar 31, 2026	20.75	20.92	20.43	20.52	20.52	-1.54%	7,111,247
Mar 30, 2026	20.39	21.00	20.21	20.84	20.84	1.12%	8,206,096
Mar 27, 2026	19.96	20.66	19.83	20.61	20.61	2.03%	8,353,173
Mar 26, 2026	20.26	20.57	20.04	20.20	20.20	-0.69%	8,661,962
Mar 25, 2026	20.22	20.45	20.14	20.34	20.34	1.45%	9,875,341
Mar 24, 2026	20.16	20.21	19.50	20.05	20.05	1.42%	11,679,970
Mar 23, 2026	20.43	20.58	19.55	19.77	19.77	-5.09%	12,824,260
Mar 20, 2026	21.30	21.55	20.82	20.83	20.83	-1.79%	10,444,410
Mar 19, 2026	22.09	22.18	21.13	21.21	21.21	-5.69%	15,107,360
Mar 18, 2026	22.80	22.86	22.28	22.49	22.49	-0.44%	9,518,238
Mar 17, 2026	23.77	23.86	22.51	22.59	22.59	-4.68%	14,969,070
Mar 16, 2026	24.11	24.21	23.27	23.70	23.70	-1.94%	13,398,100
Mar 13, 2026	24.13	24.88	23.94	24.17	24.17	-0.45%	14,339,720
Mar 12, 2026	24.80	24.98	24.10	24.28	24.28	-2.18%	16,029,800
Mar 11, 2026	24.65	25.03	24.48	24.82	24.82	0.73%	18,633,740
Mar 10, 2026	24.51	24.85	24.28	24.64	24.64	1.36%	15,849,001
Mar 9, 2026	24.10	24.46	23.25	24.31	24.31	-0.98%	19,507,437
Mar 6, 2026	23.73	25.24	23.42	24.55	24.55	2.33%	23,176,540
Mar 5, 2026	24.49	24.78	23.80	23.99	23.99	0.13%	17,245,950
Mar 4, 2026	23.90	24.69	23.77	23.96	23.96	-0.95%	17,673,859
Mar 3, 2026	25.95	26.19	24.16	24.19	24.19	-6.75%	30,620,231
Mar 2, 2026	25.81	26.38	25.40	25.94	25.94	0.66%	38,992,840
Feb 27, 2026	23.58	27.19	23.50	25.77	25.77	9.71%	53,185,140
Feb 26, 2026	23.32	23.50	23.01	23.49	23.49	0.90%	11,384,440
Feb 25, 2026	23.00	23.45	22.91	23.28	23.28	1.22%	10,423,150
Feb 24, 2026	22.88	23.19	22.76	23.00	23.00	2.40%	8,076,940
Feb 13, 2026	22.96	23.08	22.46	22.46	22.46	-2.39%	7,936,485
Feb 12, 2026	22.76	23.18	22.70	23.01	23.01	1.23%	7,556,946
Feb 11, 2026	22.66	22.99	22.64	22.73	22.73	0.09%	7,376,520
Feb 10, 2026	22.80	22.90	22.62	22.71	22.71	-0.31%	6,372,586
Feb 9, 2026	22.80	22.93	22.56	22.78	22.78	1.29%	6,799,131
Feb 6, 2026	22.32	22.76	22.02	22.49	22.49	-0.04%	7,245,631
Feb 5, 2026	23.13	23.13	22.43	22.50	22.50	-3.10%	9,839,166
Feb 4, 2026	23.42	23.48	22.96	23.22	23.22	-1.15%	10,498,350
Feb 3, 2026	23.27	23.53	23.10	23.49	23.49	2.00%	10,424,012
Feb 2, 2026	23.72	23.86	23.03	23.03	23.03	-3.68%	12,607,895
Jan 30, 2026	24.38	24.66	23.22	23.91	23.91	-3.16%	15,943,470
Jan 29, 2026	24.83	25.84	24.60	24.69	24.69	-0.92%	16,885,740
Jan 28, 2026	24.78	25.04	24.29	24.92	24.92	0.48%	14,395,200
Jan 27, 2026	24.88	25.07	24.30	24.80	24.80	-0.84%	14,428,760