SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.12	27.79	27.12	27.65	27.65	1.99%	6,984,370
May 6, 2026	26.44	27.78	26.44	27.11	27.11	5.12%	11,812,890
Apr 30, 2026	25.71	25.91	25.14	25.79	25.79	0.16%	6,193,072
Apr 29, 2026	24.60	26.44	24.43	25.75	25.75	4.76%	9,026,850
Apr 28, 2026	24.85	26.00	24.41	24.58	24.58	-2.07%	6,418,030
Apr 27, 2026	24.77	25.43	24.70	25.10	25.10	1.83%	6,973,000
Apr 24, 2026	25.28	25.50	23.89	24.65	24.65	-7.09%	12,267,706
Apr 23, 2026	26.50	27.16	25.92	26.53	26.45	-0.75%	7,618,400
Apr 22, 2026	26.04	26.79	25.91	26.73	26.65	-0.11%	6,732,500
Apr 21, 2026	27.18	27.20	26.56	26.76	26.68	-2.16%	5,819,300
Apr 20, 2026	27.04	27.50	26.67	27.35	27.27	0.81%	7,202,482
Apr 17, 2026	27.46	28.00	26.95	27.13	27.05	-2.23%	10,551,200
Apr 16, 2026	25.65	28.05	25.53	27.75	27.67	8.95%	17,423,330
Apr 15, 2026	26.02	26.13	25.41	25.47	25.39	-2.11%	6,199,254
Apr 14, 2026	25.43	26.10	25.36	26.02	25.94	2.85%	7,788,395
Apr 13, 2026	24.79	25.90	24.79	25.30	25.22	0.80%	6,991,127
Apr 10, 2026	25.92	26.12	25.05	25.10	25.02	-0.12%	10,492,940
Apr 9, 2026	26.45	26.60	24.52	25.13	25.05	3.63%	15,125,760
Apr 8, 2026	23.46	24.27	23.40	24.25	24.18	6.41%	6,730,899
Apr 7, 2026	22.90	23.11	22.64	22.79	22.72	0.26%	2,963,400
Apr 3, 2026	23.20	23.34	22.60	22.73	22.66	-1.77%	3,736,300
Apr 2, 2026	23.42	23.80	23.05	23.14	23.07	-1.45%	5,215,315
Apr 1, 2026	23.12	23.51	23.06	23.48	23.41	3.53%	5,256,855
Mar 31, 2026	23.69	23.69	22.68	22.68	22.61	-3.78%	5,412,800
Mar 30, 2026	23.36	23.74	22.86	23.57	23.50	-1.17%	5,978,200
Mar 27, 2026	23.00	24.02	22.96	23.85	23.78	1.79%	6,791,815
Mar 26, 2026	24.63	24.77	23.23	23.43	23.36	-5.18%	9,475,439
Mar 25, 2026	24.31	25.08	24.31	24.71	24.64	1.65%	6,890,000
Mar 24, 2026	24.80	24.87	23.28	24.31	24.24	-0.78%	10,313,540
Mar 23, 2026	24.61	25.30	23.82	24.50	24.43	-2.78%	8,272,400
Mar 20, 2026	26.17	26.30	25.20	25.20	25.12	-2.44%	7,696,460
Mar 19, 2026	26.46	26.67	25.57	25.83	25.75	-3.33%	10,274,240
Mar 18, 2026	26.50	26.83	26.16	26.72	26.64	1.17%	8,901,000
Mar 17, 2026	28.49	28.63	26.35	26.41	26.33	-7.30%	10,916,500
Mar 16, 2026	28.43	28.70	27.70	28.49	28.40	-0.31%	8,692,800
Mar 13, 2026	29.57	29.74	28.50	28.58	28.49	-3.90%	11,955,400
Mar 12, 2026	31.01	31.29	29.58	29.74	29.65	-3.44%	18,124,370
Mar 11, 2026	30.41	32.64	30.41	30.80	30.71	3.43%	24,771,470
Mar 10, 2026	29.14	30.26	28.86	29.78	29.69	2.37%	12,936,400
Mar 9, 2026	28.57	29.31	27.81	29.09	29.00	-0.85%	13,417,100
Mar 6, 2026	27.65	30.20	27.53	29.34	29.25	6.81%	19,374,860
Mar 5, 2026	26.92	27.72	26.90	27.47	27.39	4.01%	8,832,480
Mar 4, 2026	25.59	26.91	25.37	26.41	26.33	1.85%	8,387,551
Mar 3, 2026	28.42	28.66	25.93	25.93	25.85	-9.11%	12,995,370
Mar 2, 2026	28.01	29.06	27.87	28.53	28.44	-0.42%	9,816,510
Feb 27, 2026	28.57	28.67	28.07	28.65	28.56	-0.66%	7,842,820
Feb 26, 2026	28.21	28.94	28.06	28.84	28.75	2.12%	8,254,580
Feb 25, 2026	27.96	28.35	27.96	28.24	28.15	0.57%	4,704,610
Feb 24, 2026	27.88	28.33	27.57	28.08	28.00	1.85%	5,000,300
Feb 13, 2026	28.25	28.31	27.56	27.57	27.49	-2.82%	6,354,520