SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.31	18.86	18.10	18.68	18.68	1.25%	11,187,750
Apr 23, 2026	17.80	18.67	17.78	18.45	18.45	5.85%	15,213,160
Apr 22, 2026	17.59	17.62	17.33	17.43	17.43	-1.08%	5,070,639
Apr 21, 2026	17.74	17.83	17.61	17.62	17.62	-0.62%	3,007,430
Apr 20, 2026	17.76	17.83	17.65	17.73	17.73	-0.28%	3,566,150
Apr 17, 2026	17.85	17.87	17.67	17.78	17.78	-0.73%	3,267,420
Apr 16, 2026	17.80	17.91	17.65	17.91	17.91	0.73%	3,828,728
Apr 15, 2026	17.88	17.93	17.73	17.78	17.78	0.11%	3,979,432
Apr 14, 2026	17.86	17.88	17.50	17.76	17.76	0.06%	5,751,998
Apr 13, 2026	17.80	17.88	17.72	17.75	17.75	-1.17%	3,605,148
Apr 10, 2026	17.96	18.14	17.87	17.96	17.96	0.79%	3,905,162
Apr 9, 2026	18.12	18.19	17.82	17.82	17.82	-2.36%	4,250,300
Apr 8, 2026	18.11	18.29	17.96	18.25	18.25	3.11%	5,247,332
Apr 7, 2026	17.82	17.92	17.66	17.70	17.70	-0.56%	3,899,100
Apr 3, 2026	18.61	18.67	17.78	17.80	17.80	-4.71%	7,214,625
Apr 2, 2026	18.73	18.88	18.60	18.68	18.68	-0.27%	4,189,260
Apr 1, 2026	18.57	18.78	18.38	18.73	18.73	2.13%	4,285,960
Mar 31, 2026	18.46	18.63	18.31	18.34	18.34	-0.76%	2,902,890
Mar 30, 2026	18.35	18.58	18.23	18.48	18.48	-0.54%	2,958,365
Mar 27, 2026	18.19	18.59	18.07	18.58	18.58	1.81%	4,037,725
Mar 26, 2026	18.71	18.74	18.23	18.25	18.25	-2.56%	4,680,046
Mar 25, 2026	18.70	18.88	18.64	18.73	18.73	0.43%	3,742,554
Mar 24, 2026	18.65	18.72	18.31	18.65	18.65	1.47%	4,483,535
Mar 23, 2026	19.50	19.50	18.38	18.38	18.38	-6.89%	10,053,310
Mar 20, 2026	20.00	20.17	19.72	19.74	19.74	-1.74%	6,504,033
Mar 19, 2026	19.55	20.21	19.52	20.09	20.09	2.19%	10,985,840
Mar 18, 2026	19.53	19.66	19.43	19.66	19.66	0.67%	3,999,677
Mar 17, 2026	19.40	19.74	19.37	19.53	19.53	0.67%	5,319,801
Mar 16, 2026	19.26	19.42	19.24	19.40	19.40	0.62%	3,458,150
Mar 13, 2026	19.20	19.44	19.16	19.28	19.28	0.31%	3,830,914
Mar 12, 2026	19.30	19.34	19.17	19.22	19.22	-0.47%	3,583,325
Mar 11, 2026	19.45	19.45	19.27	19.31	19.31	-0.57%	4,671,940
Mar 10, 2026	19.44	19.54	19.35	19.42	19.42	0.57%	4,318,706
Mar 9, 2026	19.26	19.41	19.20	19.31	19.31	-0.77%	4,725,503
Mar 6, 2026	19.19	19.48	19.16	19.46	19.46	1.20%	3,758,687
Mar 5, 2026	19.36	19.41	19.15	19.23	19.23	0.58%	3,973,000
Mar 4, 2026	19.35	19.60	19.09	19.12	19.12	-2.10%	6,589,788
Mar 3, 2026	19.82	19.97	19.52	19.53	19.53	-1.36%	5,942,344
Mar 2, 2026	20.10	20.13	19.74	19.80	19.80	-2.46%	7,566,330
Feb 27, 2026	20.12	20.31	20.12	20.30	20.30	0.64%	3,505,022
Feb 26, 2026	20.31	20.34	20.17	20.17	20.17	-0.93%	4,802,000
Feb 25, 2026	20.25	20.38	20.18	20.36	20.36	0.64%	6,130,237
Feb 24, 2026	20.26	20.32	20.05	20.23	20.23	0.55%	4,447,376
Feb 13, 2026	20.32	20.36	20.11	20.12	20.12	-0.69%	5,476,180
Feb 12, 2026	20.47	20.47	20.21	20.26	20.26	-1.03%	5,197,036
Feb 11, 2026	20.56	20.66	20.46	20.47	20.47	-0.58%	4,471,340
Feb 10, 2026	20.72	20.72	20.54	20.59	20.59	-0.77%	5,026,614
Feb 9, 2026	20.82	20.85	20.63	20.75	20.75	0.68%	7,265,617
Feb 6, 2026	20.69	20.81	20.60	20.61	20.61	-0.19%	7,042,958
Feb 5, 2026	20.70	20.76	20.52	20.65	20.65	-0.91%	6,803,314