SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.69	19.42	18.69	18.87	-	-3.23%	5,371,710
May 13, 2026	19.46	19.65	19.27	19.50	19.50	0.15%	5,689,241
May 12, 2026	20.01	20.08	19.44	19.47	19.47	-4.18%	10,326,840
May 11, 2026	19.05	20.41	19.00	20.32	20.32	6.22%	20,030,170
May 8, 2026	18.69	19.13	18.65	19.13	19.13	3.13%	8,368,438
May 7, 2026	18.45	18.65	18.38	18.55	18.55	1.09%	4,024,308
May 6, 2026	18.35	18.50	18.28	18.35	18.35	0.33%	3,952,442
Apr 30, 2026	18.60	18.65	18.23	18.29	18.29	-1.93%	4,853,416
Apr 29, 2026	18.55	18.78	18.52	18.65	18.65	-	4,842,827
Apr 28, 2026	18.52	18.88	18.41	18.65	18.65	0.70%	6,316,200
Apr 27, 2026	18.53	18.84	18.50	18.52	18.52	-0.86%	5,836,655
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