SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.50	35.64	32.28	34.60	34.60	7.39%	5,812,252
May 6, 2026	32.46	32.84	31.98	32.22	32.22	0.37%	2,358,328
Apr 30, 2026	32.10	32.52	31.99	32.10	32.10	-0.31%	1,502,140
Apr 29, 2026	32.05	32.48	31.90	32.20	32.20	0.06%	1,935,580
Apr 28, 2026	33.10	33.33	32.00	32.18	32.18	-3.51%	2,687,796
Apr 27, 2026	32.98	33.64	32.41	33.35	33.35	0.82%	2,696,368
Apr 24, 2026	32.97	33.19	32.36	33.08	33.08	0.36%	2,551,500
Apr 23, 2026	33.48	33.48	32.35	32.96	32.96	-2.57%	4,602,076
Apr 22, 2026	36.69	37.08	32.61	33.83	33.83	-12.38%	9,561,438
Apr 21, 2026	37.83	38.98	37.47	38.61	38.61	1.69%	2,681,164
Apr 20, 2026	38.69	38.69	37.01	37.97	37.97	-2.77%	3,682,616
Apr 17, 2026	39.14	39.53	38.66	39.05	39.05	-0.23%	1,442,800
Apr 16, 2026	38.71	39.36	38.57	39.14	39.14	1.35%	1,431,048
Apr 15, 2026	38.80	39.28	38.46	38.62	38.62	-0.13%	1,606,072
Apr 14, 2026	39.15	39.15	38.00	38.67	38.67	0.18%	1,984,032
Apr 13, 2026	38.80	39.34	38.17	38.60	38.60	-1.00%	1,577,472
Apr 10, 2026	39.31	40.13	38.96	38.99	38.99	-0.23%	2,121,820
Apr 9, 2026	38.00	40.24	37.76	39.08	39.08	1.51%	2,867,556
Apr 8, 2026	37.80	38.53	37.00	38.50	38.50	5.54%	2,117,088
Apr 7, 2026	35.97	36.68	35.61	36.48	36.48	1.62%	1,307,820
Apr 3, 2026	36.57	36.69	35.60	35.90	35.90	-1.13%	1,329,586
Apr 2, 2026	36.74	37.93	36.00	36.31	36.31	-0.77%	2,507,460
Apr 1, 2026	36.20	36.79	36.20	36.59	36.59	3.10%	1,951,900
Mar 31, 2026	36.50	36.55	35.45	35.49	35.49	-2.69%	1,852,220
Mar 30, 2026	36.63	36.99	36.14	36.47	36.47	-1.80%	1,708,900
Mar 27, 2026	36.11	37.40	36.06	37.14	37.14	1.67%	1,608,612
Mar 26, 2026	37.11	37.95	36.50	36.53	36.53	-1.46%	2,120,760
Mar 25, 2026	36.00	37.18	35.58	37.07	37.07	4.13%	2,192,004
Mar 24, 2026	35.22	35.67	34.33	35.60	35.60	3.61%	2,475,680
Mar 23, 2026	36.05	36.48	34.02	34.36	34.36	-6.86%	3,361,340
Mar 20, 2026	38.70	38.96	36.70	36.89	36.89	-3.61%	2,834,274
Mar 19, 2026	39.85	39.97	38.03	38.27	38.27	-4.30%	2,722,648
Mar 18, 2026	39.46	40.15	39.17	39.99	39.99	2.20%	2,117,440
Mar 17, 2026	41.46	41.49	39.01	39.13	39.13	-5.23%	2,452,400
Mar 16, 2026	40.79	41.38	40.21	41.29	41.29	1.20%	2,027,552
Mar 13, 2026	41.49	42.50	40.63	40.80	40.80	-2.28%	2,206,140
Mar 12, 2026	43.47	43.47	41.54	41.75	41.75	-4.29%	2,820,372
Mar 11, 2026	43.96	45.00	43.27	43.62	43.62	0.02%	3,834,661
Mar 10, 2026	42.16	44.05	42.16	43.61	43.61	5.39%	3,437,509
Mar 9, 2026	40.80	41.54	39.86	41.38	41.38	-1.41%	2,655,720
Mar 6, 2026	41.69	42.65	41.43	41.97	41.97	0.17%	1,921,320
Mar 5, 2026	43.00	43.00	41.50	41.90	41.90	0.92%	2,774,060
Mar 4, 2026	41.05	42.50	40.50	41.52	41.52	-0.05%	3,103,580
Mar 3, 2026	45.46	46.16	41.53	41.54	41.54	-8.52%	5,814,236
Mar 2, 2026	45.31	46.67	45.15	45.41	45.41	-2.91%	3,741,512
Feb 27, 2026	47.00	47.00	46.06	46.77	46.77	-2.09%	4,092,328
Feb 26, 2026	45.31	48.28	44.90	47.77	47.77	5.43%	5,334,124
Feb 25, 2026	46.50	46.75	44.90	45.31	45.31	-1.52%	3,671,718
Feb 24, 2026	46.57	49.28	45.83	46.01	46.01	1.61%	6,875,400
Feb 13, 2026	43.79	46.95	42.92	45.28	45.28	3.17%	5,675,912