SHE:300497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.83	18.85	17.85	18.14	-	-3.72%	36,809,753
Apr 20, 2026	18.81	19.58	18.61	18.84	18.84	-	45,795,624
Apr 17, 2026	19.01	19.82	18.51	18.84	18.84	-0.63%	56,689,082
Apr 16, 2026	18.82	19.33	18.42	18.96	18.96	-0.16%	56,088,061
Apr 15, 2026	19.50	19.80	18.74	18.99	18.99	-3.41%	69,733,431
Apr 14, 2026	18.98	19.71	18.57	19.66	19.66	3.58%	73,392,550
Apr 13, 2026	18.33	19.15	18.28	18.98	18.98	2.98%	67,370,870
Apr 10, 2026	18.34	18.97	18.24	18.43	18.43	1.10%	52,219,071
Apr 9, 2026	18.90	18.98	18.03	18.23	18.23	-3.19%	52,034,494
Apr 8, 2026	19.08	19.08	18.41	18.83	18.83	0.05%	66,296,540
Apr 7, 2026	18.00	19.34	17.80	18.82	18.82	6.15%	70,722,020
Apr 3, 2026	18.02	18.45	17.70	17.73	17.73	-4.37%	50,558,099
Apr 2, 2026	18.81	19.01	18.27	18.54	18.54	-3.03%	67,268,330
Apr 1, 2026	18.22	19.73	18.00	19.12	19.12	5.34%	105,091,607
Mar 31, 2026	19.44	19.65	17.91	18.15	18.15	-6.54%	103,802,200
Mar 30, 2026	19.73	20.55	19.03	19.42	19.42	1.73%	109,907,700
Mar 27, 2026	18.01	19.94	18.01	19.09	19.09	3.52%	122,907,300
Mar 26, 2026	17.29	18.59	17.10	18.44	18.44	6.59%	117,482,400
Mar 25, 2026	16.95	17.80	16.87	17.30	17.30	1.76%	129,332,948
Mar 24, 2026	16.34	17.00	16.34	17.00	17.00	19.97%	94,424,565
Mar 23, 2026	14.50	14.99	13.99	14.17	14.17	-5.28%	23,127,300
Mar 20, 2026	15.00	15.48	14.88	14.96	14.96	-0.66%	22,098,840
Mar 19, 2026	15.30	15.74	15.02	15.06	15.06	-2.59%	15,588,500
Mar 18, 2026	15.35	15.52	14.97	15.46	15.46	0.72%	14,488,080
Mar 17, 2026	15.76	16.03	15.16	15.35	15.35	-3.03%	19,604,100
Mar 16, 2026	15.70	16.10	15.58	15.83	15.83	1.41%	20,208,300
Mar 13, 2026	15.99	16.60	15.58	15.61	15.61	-1.89%	31,929,240
Mar 12, 2026	16.04	16.40	15.79	15.91	15.91	-1.00%	17,982,400
Mar 11, 2026	15.60	16.33	15.53	16.07	16.07	2.82%	23,652,660
Mar 10, 2026	15.81	16.10	15.60	15.63	15.63	-0.45%	12,883,400
Mar 9, 2026	15.09	15.73	14.76	15.70	15.70	2.55%	18,048,650
Mar 6, 2026	15.26	15.49	15.14	15.31	15.31	0.33%	9,838,627
Mar 5, 2026	15.35	15.53	15.10	15.26	15.26	1.33%	11,476,287
Mar 4, 2026	15.00	15.34	14.92	15.06	15.06	-1.05%	11,233,150
Mar 3, 2026	16.00	16.35	15.20	15.22	15.22	-4.76%	19,145,270
Mar 2, 2026	16.04	16.43	15.75	15.98	15.98	-2.08%	18,561,600
Feb 27, 2026	16.00	16.54	15.97	16.32	16.32	1.49%	17,858,430
Feb 26, 2026	16.74	16.86	15.99	16.08	16.08	-2.78%	20,149,610
Feb 25, 2026	16.02	16.64	15.96	16.54	16.54	2.73%	18,528,120
Feb 24, 2026	16.69	16.75	16.05	16.10	16.10	-1.71%	16,011,200
Feb 13, 2026	16.04	16.73	15.95	16.38	16.38	1.55%	21,015,880
Feb 12, 2026	15.92	16.29	15.77	16.13	16.13	0.37%	17,689,450
Feb 11, 2026	15.95	16.45	15.86	16.07	16.07	0.37%	20,936,810
Feb 10, 2026	15.70	16.03	15.51	16.01	16.01	1.39%	17,025,300
Feb 9, 2026	15.88	16.00	15.55	15.79	15.79	-	18,472,260
Feb 6, 2026	15.08	16.24	15.08	15.79	15.79	4.02%	30,295,290
Feb 5, 2026	15.10	15.39	15.07	15.18	15.18	-0.07%	13,118,460
Feb 4, 2026	15.20	15.34	14.98	15.19	15.19	-0.59%	11,957,310
Feb 3, 2026	15.05	15.30	14.88	15.28	15.28	3.17%	16,642,210
Feb 2, 2026	15.10	15.44	14.78	14.81	14.81	-2.05%	20,117,520