SHE:300523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.45	23.33	22.18	23.18	23.18	2.93%	5,374,150
Apr 23, 2026	22.51	23.32	22.31	22.52	22.52	-0.18%	3,403,589
Apr 22, 2026	22.36	22.72	21.79	22.56	22.56	0.89%	2,933,150
Apr 21, 2026	22.68	22.79	22.16	22.36	22.36	-0.67%	2,454,828
Apr 20, 2026	21.84	22.91	21.84	22.51	22.51	2.79%	3,546,247
Apr 17, 2026	22.02	22.30	21.84	21.90	21.90	-0.54%	1,413,600
Apr 16, 2026	21.42	22.25	21.30	22.02	22.02	2.90%	2,343,400
Apr 15, 2026	22.00	22.00	21.32	21.40	21.40	-1.25%	1,236,356
Apr 14, 2026	21.62	21.81	21.50	21.67	21.67	0.79%	1,515,600
Apr 13, 2026	21.29	21.58	21.20	21.50	21.50	0.84%	1,212,040
Apr 10, 2026	21.56	21.79	21.27	21.32	21.32	0.47%	1,452,100
Apr 9, 2026	21.40	21.48	21.00	21.22	21.22	-1.49%	2,084,239
Apr 8, 2026	21.11	21.58	20.98	21.54	21.54	3.86%	2,088,370
Apr 7, 2026	20.51	20.96	20.45	20.74	20.74	0.97%	1,005,300
Apr 3, 2026	20.92	20.98	20.38	20.54	20.54	-1.63%	1,404,300
Apr 2, 2026	21.32	21.38	20.57	20.88	20.88	-2.38%	1,813,400
Apr 1, 2026	21.66	21.96	21.29	21.39	21.39	0.42%	1,438,000
Mar 31, 2026	21.50	22.05	21.25	21.30	21.30	-0.47%	2,186,600
Mar 30, 2026	21.31	21.49	21.01	21.40	21.40	-0.51%	1,341,100
Mar 27, 2026	20.78	21.74	20.72	21.51	21.51	2.67%	1,911,150
Mar 26, 2026	21.33	21.44	20.81	20.95	20.95	-1.78%	1,596,999
Mar 25, 2026	21.12	21.60	21.10	21.33	21.33	0.95%	1,676,110
Mar 24, 2026	20.72	21.13	20.47	21.13	21.13	3.73%	2,494,390
Mar 23, 2026	21.49	21.49	20.30	20.37	20.37	-6.13%	3,690,700
Mar 20, 2026	22.88	22.88	21.70	21.70	21.70	-3.85%	3,429,277
Mar 19, 2026	22.90	22.98	22.45	22.57	22.57	-2.42%	2,063,910
Mar 18, 2026	22.84	23.13	22.62	23.13	23.13	2.16%	1,784,100
Mar 17, 2026	23.27	23.27	22.60	22.64	22.64	-1.99%	2,304,016
Mar 16, 2026	23.01	23.18	22.64	23.10	23.10	1.18%	2,463,200
Mar 13, 2026	22.81	23.23	22.38	22.83	22.83	-0.22%	4,173,600
Mar 12, 2026	23.70	23.71	22.86	22.88	22.88	-3.09%	3,557,398
Mar 11, 2026	24.24	24.43	23.58	23.61	23.61	-2.68%	3,625,000
Mar 10, 2026	23.84	24.69	23.79	24.26	24.26	2.80%	4,163,400
Mar 9, 2026	23.01	24.10	22.95	23.60	23.60	2.56%	5,148,070
Mar 6, 2026	22.69	23.35	22.40	23.01	23.01	1.19%	2,062,690
Mar 5, 2026	23.00	23.08	22.62	22.74	22.74	1.25%	2,327,128
Mar 4, 2026	22.29	22.54	22.13	22.46	22.46	0.45%	2,691,871
Mar 3, 2026	23.42	23.67	22.28	22.36	22.36	-4.65%	4,276,445
Mar 2, 2026	24.05	24.15	23.21	23.45	23.45	-4.29%	5,033,859
Feb 27, 2026	24.49	24.65	24.29	24.50	24.50	-0.04%	2,704,196
Feb 26, 2026	24.60	24.74	24.21	24.51	24.51	-1.05%	3,526,218
Feb 25, 2026	25.66	25.70	24.71	24.77	24.77	-3.62%	6,706,770
Feb 24, 2026	24.34	26.18	24.02	25.70	25.70	6.20%	8,843,155
Feb 13, 2026	24.16	24.85	24.06	24.20	24.20	-0.37%	2,446,050
Feb 12, 2026	24.45	24.68	24.01	24.29	24.29	-0.57%	3,133,358
Feb 11, 2026	24.33	24.85	24.31	24.43	24.43	-0.12%	2,712,676
Feb 10, 2026	23.90	24.80	23.88	24.46	24.46	2.30%	3,628,760
Feb 9, 2026	24.25	24.31	23.60	23.91	23.91	-0.62%	3,891,960
Feb 6, 2026	23.20	24.36	23.03	24.06	24.06	3.31%	4,633,632
Feb 5, 2026	23.00	23.77	22.76	23.29	23.29	1.48%	4,012,470