SHE:300430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.39	17.91	17.35	17.85	17.85	0.73%	5,584,600
Mar 26, 2026	18.18	18.41	17.62	17.72	17.72	-2.48%	5,585,800
Mar 25, 2026	18.05	18.35	18.03	18.17	18.17	0.78%	5,802,269
Mar 24, 2026	17.86	18.05	17.52	18.03	18.03	2.97%	7,046,182
Mar 23, 2026	18.21	18.50	17.39	17.51	17.51	-7.06%	9,582,782
Mar 20, 2026	19.68	19.75	18.84	18.84	18.84	-3.73%	7,521,240
Mar 19, 2026	20.01	20.13	19.49	19.57	19.57	-3.36%	7,820,700
Mar 18, 2026	20.15	20.69	19.99	20.25	20.25	1.20%	7,617,220
Mar 17, 2026	20.66	20.94	19.96	20.01	20.01	-3.80%	10,499,230
Mar 16, 2026	20.82	21.29	20.59	20.80	20.80	-0.48%	14,105,140
Mar 13, 2026	20.31	21.24	20.00	20.90	20.90	2.15%	18,593,280
Mar 12, 2026	20.60	20.71	20.33	20.46	20.46	-1.40%	8,033,316
Mar 11, 2026	20.96	21.38	20.72	20.75	20.75	0.14%	12,094,470
Mar 10, 2026	20.99	20.99	20.58	20.72	20.72	0.39%	5,715,850
Mar 9, 2026	20.22	20.75	20.06	20.64	20.64	-0.72%	8,975,000
Mar 6, 2026	20.15	20.96	20.06	20.79	20.79	3.12%	12,379,900
Mar 5, 2026	20.00	20.74	19.92	20.16	20.16	2.75%	13,783,590
Mar 4, 2026	19.52	19.85	19.42	19.62	19.62	-0.81%	8,767,792
Mar 3, 2026	21.38	21.55	19.73	19.78	19.78	-7.22%	14,449,760
Mar 2, 2026	21.73	22.05	21.26	21.32	21.32	-4.31%	12,132,010
Feb 27, 2026	21.85	22.28	21.81	22.28	22.28	1.46%	9,239,309
Feb 26, 2026	22.00	22.06	21.78	21.96	21.96	-0.72%	6,106,400
Feb 25, 2026	21.76	22.19	21.71	22.12	22.12	1.84%	7,302,480
Feb 24, 2026	22.15	22.25	21.40	21.72	21.72	-1.54%	7,536,600
Feb 13, 2026	21.81	22.24	21.73	22.06	22.06	0.82%	8,308,509
Feb 12, 2026	21.59	21.98	21.46	21.88	21.88	1.11%	5,706,300
Feb 11, 2026	21.88	22.03	21.59	21.64	21.64	-0.96%	5,333,900
Feb 10, 2026	21.94	22.08	21.80	21.85	21.85	-0.59%	6,577,240
Feb 9, 2026	21.64	22.18	21.63	21.98	21.98	2.81%	9,068,780
Feb 6, 2026	21.52	21.78	21.18	21.38	21.38	-0.97%	7,039,700
Feb 5, 2026	21.54	21.98	21.43	21.59	21.59	-0.51%	8,486,328
Feb 4, 2026	22.00	22.04	21.53	21.70	21.70	-1.05%	8,252,577
Feb 3, 2026	21.68	21.94	21.52	21.93	21.93	2.14%	8,800,500
Feb 2, 2026	21.49	21.98	21.33	21.47	21.47	-0.37%	7,861,799
Jan 30, 2026	21.60	21.77	21.12	21.55	21.55	-1.33%	8,518,000
Jan 29, 2026	21.91	22.69	21.66	21.84	21.84	-0.32%	12,684,990
Jan 28, 2026	22.35	22.58	21.84	21.91	21.91	-2.19%	8,424,298
Jan 27, 2026	22.59	22.59	21.66	22.40	22.40	-0.84%	11,948,080
Jan 26, 2026	23.04	23.17	22.25	22.59	22.59	-2.50%	13,681,840
Jan 23, 2026	23.03	23.38	22.71	23.17	23.17	2.34%	14,686,930
Jan 22, 2026	22.48	22.78	22.32	22.64	22.64	0.67%	10,094,800
Jan 21, 2026	22.64	22.97	22.40	22.49	22.49	-1.62%	12,037,425
Jan 20, 2026	23.88	23.99	22.55	22.86	22.86	-4.19%	18,500,680
Jan 19, 2026	23.72	24.31	23.71	23.86	23.86	-0.38%	13,681,560
Jan 16, 2026	25.34	25.47	23.70	23.95	23.95	-6.41%	27,292,470
Jan 15, 2026	24.90	25.82	24.64	25.59	25.59	0.63%	25,644,280
Jan 14, 2026	25.30	26.95	25.01	25.43	25.43	-1.47%	42,980,050
Jan 13, 2026	25.41	26.65	24.50	25.81	25.81	0.86%	48,993,600
Jan 12, 2026	24.95	25.92	24.68	25.59	25.59	3.69%	48,127,780
Jan 9, 2026	24.30	25.47	23.88	24.68	24.68	-1.75%	44,958,136