SHE:300479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.34	16.46	15.97	16.30	16.30	1.24%	4,274,719
May 21, 2026	16.82	17.03	16.08	16.10	16.10	-4.00%	5,325,500
May 20, 2026	17.15	17.18	16.63	16.77	16.77	-2.67%	4,674,700
May 19, 2026	16.58	17.29	16.58	17.23	17.23	2.99%	7,142,370
May 18, 2026	16.60	16.82	16.33	16.73	16.73	1.58%	4,136,600
May 15, 2026	16.25	16.98	16.25	16.47	16.47	1.54%	7,358,145
May 14, 2026	16.90	17.09	16.20	16.22	16.22	-4.08%	8,054,085
May 13, 2026	17.11	17.11	16.39	16.91	16.91	-0.70%	12,947,460
May 12, 2026	17.55	17.55	17.00	17.03	17.03	-2.96%	5,070,262
May 11, 2026	17.62	17.70	17.35	17.55	17.55	0.40%	4,659,598
May 8, 2026	17.33	17.54	17.15	17.48	17.48	0.63%	4,543,090
May 7, 2026	17.26	17.41	17.13	17.37	17.37	0.87%	5,046,667
May 6, 2026	17.60	17.60	17.17	17.22	17.22	-0.52%	6,242,952
Apr 30, 2026	17.19	17.71	16.99	17.31	17.31	1.23%	4,497,274
Apr 29, 2026	16.85	17.23	16.77	17.10	17.10	0.94%	3,607,107
Apr 28, 2026	17.31	17.48	16.84	16.94	16.94	-3.09%	5,363,912
Apr 27, 2026	16.94	17.50	16.80	17.48	17.48	2.94%	8,622,648
Apr 24, 2026	18.18	18.30	16.32	16.98	16.98	-10.06%	16,744,330
Apr 23, 2026	19.31	19.31	18.77	18.88	18.88	-2.48%	4,154,146
Apr 22, 2026	19.25	19.36	19.05	19.36	19.36	0.36%	2,978,480
Apr 21, 2026	19.22	19.34	18.95	19.29	19.29	-0.10%	3,805,086
Apr 20, 2026	19.34	19.51	19.26	19.31	19.31	-0.16%	3,403,664
Apr 17, 2026	19.23	19.56	19.15	19.34	19.34	0.73%	3,703,600
Apr 16, 2026	18.78	19.29	18.77	19.20	19.20	2.40%	4,363,902
Apr 15, 2026	19.20	19.22	18.71	18.75	18.75	-1.32%	3,442,400
Apr 14, 2026	18.99	19.28	18.73	19.00	19.00	0.37%	4,001,807
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%	3,188,366
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