SHE:300479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	18.56	19.28	18.56	19.00	-	0.37%	916,098
Apr 13, 2026	18.75	18.94	18.43	18.93	18.93	1.83%	4,768,708
Apr 10, 2026	18.56	18.93	18.43	18.59	18.59	2.03%	5,744,836
Apr 9, 2026	18.74	18.74	18.18	18.22	18.22	-2.98%	3,455,200
Apr 8, 2026	18.28	18.79	18.26	18.78	18.78	5.03%	4,682,000
Apr 7, 2026	17.59	18.03	17.30	17.88	17.88	1.71%	2,886,100
Apr 3, 2026	18.09	18.39	17.54	17.58	17.58	-2.06%	4,067,382
Apr 2, 2026	18.33	18.37	17.78	17.95	17.95	-2.07%	2,879,260
Apr 1, 2026	18.53	18.55	18.15	18.33	18.33	1.72%	2,828,800
Mar 31, 2026	18.46	18.63	17.94	18.02	18.02	-1.80%	3,858,200
Mar 30, 2026	17.83	18.42	17.78	18.35	18.35	0.82%	3,486,142
Mar 27, 2026	17.89	18.30	17.81	18.20	18.20	0.55%	3,188,866
Mar 26, 2026	18.57	18.88	18.00	18.10	18.10	-2.53%	4,293,066
Mar 25, 2026	18.50	18.83	18.43	18.57	18.57	0.65%	4,377,700
Mar 24, 2026	18.40	18.45	17.86	18.45	18.45	2.73%	6,000,617
Mar 23, 2026	18.99	19.03	17.71	17.96	17.96	-7.18%	8,048,566
Mar 20, 2026	20.70	20.84	19.30	19.35	19.35	-5.98%	8,477,923
Mar 19, 2026	20.36	20.89	20.21	20.58	20.58	-0.44%	4,557,298
Mar 18, 2026	20.28	20.67	20.08	20.67	20.67	2.38%	4,626,147
Mar 17, 2026	20.91	21.00	19.84	20.19	20.19	-3.44%	4,475,100
Mar 16, 2026	20.40	20.92	20.30	20.91	20.91	2.55%	4,660,823
Mar 13, 2026	20.80	20.87	20.32	20.39	20.39	-2.39%	5,549,852
Mar 12, 2026	21.10	21.28	20.87	20.89	20.89	-1.37%	4,137,127
Mar 11, 2026	21.50	21.75	21.10	21.18	21.18	-1.35%	5,283,600
Mar 10, 2026	21.36	21.73	21.22	21.47	21.47	1.47%	4,910,759
Mar 9, 2026	20.51	21.22	20.37	21.16	21.16	1.15%	5,979,574
Mar 6, 2026	20.61	21.36	20.51	20.92	20.92	1.45%	6,805,860
Mar 5, 2026	20.88	21.08	20.55	20.62	20.62	1.33%	6,620,427
Mar 4, 2026	20.05	20.57	19.87	20.35	20.35	0.25%	7,938,943
Mar 3, 2026	21.39	21.55	20.21	20.30	20.30	-4.78%	8,256,000
Mar 2, 2026	21.88	22.08	21.26	21.32	21.32	-4.78%	10,197,718
Feb 27, 2026	21.93	22.66	21.87	22.39	22.39	1.31%	8,463,542
Feb 26, 2026	21.90	22.36	21.76	22.10	22.10	0.78%	7,385,769
Feb 25, 2026	22.46	22.46	21.93	21.93	21.93	-2.36%	8,857,961
Feb 24, 2026	22.37	22.65	21.95	22.46	22.46	2.60%	11,665,010
Feb 13, 2026	22.28	22.52	21.89	21.89	21.89	-2.15%	10,817,626
Feb 12, 2026	22.13	22.54	21.93	22.37	22.37	0.18%	11,292,550
Feb 11, 2026	21.88	22.88	21.87	22.33	22.33	1.18%	15,142,930
Feb 10, 2026	21.84	22.16	21.68	22.07	22.07	1.01%	12,782,567
Feb 9, 2026	21.61	22.08	21.58	21.85	21.85	0.46%	13,475,370
Feb 6, 2026	20.85	22.50	20.59	21.75	21.75	3.62%	20,126,990
Feb 5, 2026	20.80	21.18	20.64	20.99	20.99	-0.05%	8,302,800
Feb 4, 2026	20.76	21.14	20.56	21.00	21.00	0.33%	9,716,603
Feb 3, 2026	20.74	21.03	20.60	20.93	20.93	2.00%	9,947,192
Feb 2, 2026	20.19	21.35	19.89	20.52	20.52	4.16%	15,960,690
Jan 30, 2026	20.08	20.19	19.68	19.70	19.70	-2.48%	9,303,661
Jan 29, 2026	20.25	20.85	19.88	20.20	20.20	-0.74%	9,237,555
Jan 28, 2026	20.86	21.07	20.33	20.35	20.35	-3.10%	7,932,094
Jan 27, 2026	20.58	21.00	19.94	21.00	21.00	1.40%	11,680,120
Jan 26, 2026	21.35	21.37	20.40	20.71	20.71	-3.13%	12,338,650