SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.46	28.00	26.95	27.13	27.13	-2.23%	10,551,400
Apr 16, 2026	25.65	28.05	25.53	27.75	27.75	8.95%	17,423,537
Apr 15, 2026	26.02	26.13	25.41	25.47	25.47	-2.11%	6,199,254
Apr 14, 2026	25.43	26.10	25.36	26.02	26.02	2.85%	7,788,395
Apr 13, 2026	24.79	25.90	24.79	25.30	25.30	0.80%	6,991,127
Apr 10, 2026	25.92	26.12	25.05	25.10	25.10	-0.12%	10,492,940
Apr 9, 2026	26.45	26.60	24.52	25.13	25.13	3.63%	15,126,167
Apr 8, 2026	23.46	24.27	23.40	24.25	24.25	6.41%	6,730,899
Apr 7, 2026	22.90	23.11	22.64	22.79	22.79	0.26%	2,963,400
Apr 3, 2026	23.20	23.34	22.60	22.73	22.73	-1.77%	3,736,300
Apr 2, 2026	23.42	23.80	23.05	23.14	23.14	-1.45%	5,215,315
Apr 1, 2026	23.12	23.51	23.06	23.48	23.48	3.53%	5,256,855
Mar 31, 2026	23.69	23.69	22.68	22.68	22.68	-3.78%	5,412,800
Mar 30, 2026	23.36	23.74	22.86	23.57	23.57	-1.17%	5,978,200
Mar 27, 2026	23.00	24.02	22.96	23.85	23.85	1.79%	6,791,815
Mar 26, 2026	24.63	24.77	23.23	23.43	23.43	-5.18%	9,475,439
Mar 25, 2026	24.31	25.08	24.31	24.71	24.71	1.65%	6,890,000
Mar 24, 2026	24.80	24.87	23.28	24.31	24.31	-0.78%	10,313,540
Mar 23, 2026	24.61	25.30	23.82	24.50	24.50	-2.78%	8,272,400
Mar 20, 2026	26.17	26.30	25.20	25.20	25.20	-2.44%	7,696,460
Mar 19, 2026	26.46	26.67	25.57	25.83	25.83	-3.33%	10,274,240
Mar 18, 2026	26.50	26.83	26.16	26.72	26.72	1.17%	8,901,000
Mar 17, 2026	28.49	28.63	26.35	26.41	26.41	-7.30%	10,916,500
Mar 16, 2026	28.43	28.70	27.70	28.49	28.49	-0.31%	8,692,800
Mar 13, 2026	29.57	29.74	28.50	28.58	28.58	-3.90%	11,955,400
Mar 12, 2026	31.01	31.29	29.58	29.74	29.74	-3.44%	18,124,370
Mar 11, 2026	30.41	32.64	30.41	30.80	30.80	3.43%	24,771,470
Mar 10, 2026	29.14	30.26	28.86	29.78	29.78	2.37%	12,936,400
Mar 9, 2026	28.57	29.31	27.81	29.09	29.09	-0.85%	13,417,100
Mar 6, 2026	27.65	30.20	27.53	29.34	29.34	6.81%	19,375,860
Mar 5, 2026	26.92	27.72	26.90	27.47	27.47	4.01%	8,832,480
Mar 4, 2026	25.59	26.91	25.37	26.41	26.41	1.85%	8,387,551
Mar 3, 2026	28.42	28.66	25.93	25.93	25.93	-9.11%	12,995,370
Mar 2, 2026	28.01	29.06	27.87	28.53	28.53	-0.42%	9,816,510
Feb 27, 2026	28.57	28.67	28.07	28.65	28.65	-0.66%	7,842,820
Feb 26, 2026	28.21	28.94	28.06	28.84	28.84	2.12%	8,254,580
Feb 25, 2026	27.96	28.35	27.96	28.24	28.24	0.57%	4,704,610
Feb 24, 2026	27.88	28.33	27.57	28.08	28.08	1.85%	5,000,300
Feb 13, 2026	28.25	28.31	27.56	27.57	27.57	-2.82%	6,354,520
Feb 12, 2026	27.29	28.59	27.29	28.37	28.37	4.34%	11,243,520
Feb 11, 2026	27.51	28.08	27.16	27.19	27.19	-1.16%	5,399,512
Feb 10, 2026	27.84	28.08	27.46	27.51	27.51	-1.36%	4,574,892
Feb 9, 2026	27.77	28.00	27.55	27.89	27.89	1.97%	6,065,000
Feb 6, 2026	27.00	27.92	26.71	27.35	27.35	0.48%	7,678,641
Feb 5, 2026	27.69	28.54	27.06	27.22	27.22	-0.69%	11,198,340
Feb 4, 2026	27.88	28.17	27.01	27.41	27.41	-2.14%	5,857,300
Feb 3, 2026	26.90	28.10	26.80	28.01	28.01	5.42%	11,028,280
Feb 2, 2026	27.37	27.62	26.54	26.57	26.57	-3.14%	7,093,883
Jan 30, 2026	27.10	27.86	26.80	27.43	27.43	-0.25%	8,022,927
Jan 29, 2026	27.86	28.47	27.22	27.50	27.50	-0.97%	11,270,120