SHE:300428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.40	22.55	21.82	22.01	22.01	-1.74%	9,216,499
May 26, 2026	22.59	22.85	22.08	22.40	22.40	-0.80%	12,347,740
May 25, 2026	22.35	22.60	22.11	22.58	22.58	1.57%	12,615,040
May 22, 2026	21.70	22.29	21.59	22.23	22.23	3.06%	9,836,700
May 21, 2026	22.31	22.54	21.53	21.57	21.57	-3.19%	12,077,370
May 20, 2026	21.78	22.33	21.54	22.28	22.28	1.97%	10,338,260
May 19, 2026	21.88	21.95	21.43	21.85	21.85	-0.36%	9,233,043
May 18, 2026	21.99	22.17	21.60	21.93	21.93	-1.17%	10,060,170
May 15, 2026	22.13	22.75	22.04	22.19	22.19	0.54%	11,459,650
May 14, 2026	22.72	22.72	22.00	22.07	22.07	-2.82%	11,153,300
May 13, 2026	22.22	22.84	22.13	22.71	22.71	2.67%	12,551,020
May 12, 2026	22.18	22.29	21.92	22.12	22.12	-0.27%	10,470,910
May 11, 2026	21.64	22.38	21.55	22.18	22.18	2.97%	17,403,280
May 8, 2026	21.64	21.66	21.36	21.54	21.54	-0.74%	9,738,077
May 7, 2026	21.86	21.86	21.53	21.70	21.70	-0.23%	8,644,393
May 6, 2026	21.36	21.87	21.36	21.75	21.75	1.92%	12,122,810
Apr 30, 2026	20.84	21.54	20.77	21.34	21.34	1.52%	12,748,600
Apr 29, 2026	20.71	21.12	20.50	21.02	21.02	7.68%	17,118,010
Apr 28, 2026	20.41	20.41	19.51	19.52	19.52	-4.55%	11,108,850
Apr 27, 2026	20.40	20.58	20.27	20.45	20.45	0.20%	5,944,323
Apr 24, 2026	20.62	20.69	20.15	20.41	20.41	-1.02%	5,947,647
Apr 23, 2026	21.21	21.29	20.52	20.62	20.62	-2.92%	9,592,131
Apr 22, 2026	21.06	21.28	20.98	21.24	21.24	0.47%	6,904,258
Apr 21, 2026	21.18	21.20	20.92	21.14	21.14	-0.05%	6,607,589
Apr 20, 2026	21.45	21.51	21.09	21.15	21.15	-1.67%	9,268,121
Apr 17, 2026	21.43	21.59	21.35	21.51	21.51	-0.09%	6,243,529
Apr 16, 2026	21.37	21.58	21.28	21.53	21.53	1.32%	5,992,533
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