SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.76	16.07	15.73	16.00	16.00	1.72%	9,755,800
Apr 15, 2026	16.06	16.15	15.67	15.73	15.73	-1.81%	8,469,750
Apr 14, 2026	15.92	16.15	15.85	16.02	16.02	1.59%	9,413,708
Apr 13, 2026	15.65	15.88	15.58	15.77	15.77	-0.13%	7,051,014
Apr 10, 2026	15.77	16.07	15.76	15.79	15.79	1.28%	10,111,520
Apr 9, 2026	15.67	15.74	15.53	15.59	15.59	-1.89%	9,751,285
Apr 8, 2026	15.11	15.94	15.11	15.89	15.89	7.44%	15,804,870
Apr 7, 2026	14.65	14.88	14.63	14.79	14.79	1.30%	5,619,623
Apr 3, 2026	14.94	14.96	14.60	14.60	14.60	-1.68%	6,801,138
Apr 2, 2026	15.31	15.37	14.78	14.85	14.85	-3.70%	10,126,200
Apr 1, 2026	15.36	15.50	15.23	15.42	15.42	2.53%	8,526,761
Mar 31, 2026	15.26	15.49	15.03	15.04	15.04	-1.83%	7,928,192
Mar 30, 2026	15.13	15.34	14.90	15.32	15.32	-0.52%	8,503,692
Mar 27, 2026	14.96	15.47	14.91	15.40	15.40	1.25%	8,147,275
Mar 26, 2026	15.66	15.75	15.14	15.21	15.21	-3.18%	10,902,166
Mar 25, 2026	15.50	15.80	15.46	15.71	15.71	1.75%	11,457,540
Mar 24, 2026	15.28	15.45	14.96	15.44	15.44	2.93%	14,492,860
Mar 23, 2026	15.50	15.86	14.87	15.00	15.00	-8.54%	22,917,600
Mar 20, 2026	17.20	17.29	16.39	16.40	16.40	-4.09%	14,166,170
Mar 19, 2026	17.30	17.36	17.00	17.10	17.10	-2.68%	11,235,290
Mar 18, 2026	17.28	17.59	17.21	17.57	17.57	2.09%	9,958,900
Mar 17, 2026	17.72	17.79	17.19	17.21	17.21	-2.82%	11,687,730
Mar 16, 2026	17.35	17.73	17.23	17.71	17.71	1.72%	10,069,110
Mar 13, 2026	17.61	17.75	17.40	17.41	17.41	-1.64%	9,830,979
Mar 12, 2026	17.93	17.99	17.58	17.70	17.70	-1.34%	11,028,400
Mar 11, 2026	18.24	18.24	17.88	17.94	17.94	-1.37%	12,064,010
Mar 10, 2026	18.37	18.48	18.01	18.19	18.19	1.56%	13,509,323
Mar 9, 2026	17.60	18.09	17.19	17.91	17.91	-0.44%	18,074,670
Mar 6, 2026	17.87	18.08	17.78	17.99	17.99	0.33%	10,241,350
Mar 5, 2026	18.04	18.18	17.86	17.93	17.93	1.99%	15,591,860
Mar 4, 2026	17.50	17.96	17.41	17.58	17.58	-1.18%	16,886,550
Mar 3, 2026	19.27	19.40	17.75	17.79	17.79	-7.34%	34,659,750
Mar 2, 2026	19.85	20.03	19.18	19.20	19.20	-5.47%	30,764,030
Feb 27, 2026	20.21	20.60	19.87	20.31	20.31	-0.25%	21,470,620
Feb 26, 2026	19.98	20.63	19.84	20.36	20.36	2.16%	25,155,330
Feb 25, 2026	19.92	20.32	19.83	19.93	19.93	0.10%	19,215,430
Feb 24, 2026	21.03	21.19	19.72	19.91	19.91	-5.68%	32,739,520
Feb 13, 2026	21.14	21.63	21.04	21.11	21.11	-0.85%	25,653,340
Feb 12, 2026	21.17	21.45	20.83	21.29	21.29	0.52%	29,266,620
Feb 11, 2026	20.30	21.63	20.26	21.18	21.18	2.77%	47,169,980
Feb 10, 2026	19.85	21.00	19.72	20.61	20.61	3.99%	35,388,820
Feb 9, 2026	19.43	19.87	19.36	19.82	19.82	3.61%	17,465,360
Feb 6, 2026	19.08	19.46	18.87	19.13	19.13	-0.31%	12,815,710
Feb 5, 2026	19.11	19.33	19.06	19.19	19.19	-0.67%	11,930,490
Feb 4, 2026	19.44	19.44	19.06	19.32	19.32	-1.28%	15,061,540
Feb 3, 2026	19.35	19.57	19.12	19.57	19.57	2.35%	16,376,000
Feb 2, 2026	19.51	19.78	19.09	19.12	19.12	-2.00%	19,156,690
Jan 30, 2026	19.77	19.98	19.26	19.51	19.51	-1.86%	17,912,500
Jan 29, 2026	20.10	20.57	19.69	19.88	19.88	-1.63%	22,980,950
Jan 28, 2026	20.40	20.82	20.13	20.21	20.21	-0.83%	21,736,380