SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	27.14	27.29	26.77	27.12	27.12	1.92%	7,177,761
Apr 30, 2026	27.45	27.48	26.60	26.61	26.61	-4.00%	10,268,180
Apr 29, 2026	27.65	28.18	27.57	27.72	27.72	-4.35%	11,925,010
Apr 28, 2026	29.10	30.29	28.78	28.98	28.98	-1.43%	10,458,320
Apr 27, 2026	29.15	29.50	28.70	29.40	29.40	-2.13%	11,264,300
Apr 24, 2026	30.51	31.41	29.92	30.04	30.04	-2.40%	17,593,470
Apr 23, 2026	30.60	31.48	30.07	30.78	30.78	2.77%	24,143,980
Apr 22, 2026	30.00	30.03	29.18	29.95	29.95	-2.06%	22,700,580
Apr 21, 2026	27.05	30.58	27.05	30.58	30.58	20.02%	25,780,030
Apr 20, 2026	25.22	25.54	25.12	25.48	25.48	0.59%	5,581,425
Apr 17, 2026	25.70	25.70	25.04	25.33	25.33	-2.09%	7,528,000
Apr 16, 2026	25.51	26.00	24.93	25.87	25.87	1.93%	10,709,240
Apr 15, 2026	25.52	26.09	25.36	25.38	25.38	0.08%	9,453,325
Apr 14, 2026	25.50	25.79	25.01	25.36	25.36	-0.74%	10,837,210
Apr 13, 2026	26.00	26.35	24.95	25.55	25.55	-11.87%	17,190,550
Apr 10, 2026	28.40	29.25	28.28	28.99	28.99	3.09%	7,367,305
Apr 9, 2026	28.64	28.80	28.08	28.12	28.12	-3.20%	5,372,775
Apr 8, 2026	28.33	29.05	28.30	29.05	29.05	4.76%	6,295,725
Apr 7, 2026	27.56	27.95	27.34	27.73	27.73	0.58%	2,981,875
Apr 3, 2026	28.21	28.50	27.41	27.57	27.57	-2.23%	4,039,644
Apr 2, 2026	28.75	28.75	28.03	28.20	28.20	-2.79%	5,815,048
Apr 1, 2026	27.98	29.11	27.70	29.01	29.01	5.61%	9,707,196
Mar 31, 2026	27.70	28.07	27.37	27.47	27.47	-0.58%	3,477,798
Mar 30, 2026	27.40	27.65	27.14	27.63	27.63	-0.86%	3,073,437
Mar 27, 2026	27.06	27.96	27.03	27.87	27.87	1.46%	3,319,550
Mar 26, 2026	28.24	28.24	27.32	27.47	27.47	-2.83%	3,723,962
Mar 25, 2026	27.90	28.49	27.83	28.27	28.27	1.62%	4,229,126
Mar 24, 2026	27.67	27.82	27.16	27.82	27.82	2.54%	3,946,112
Mar 23, 2026	28.01	28.37	27.00	27.13	27.13	-6.06%	7,087,151
Mar 20, 2026	29.98	30.26	28.88	28.88	28.88	-3.64%	5,942,700
Mar 19, 2026	30.73	30.73	29.88	29.97	29.97	-3.51%	5,965,769
Mar 18, 2026	30.83	31.14	30.55	31.06	31.06	0.55%	4,302,400
Mar 17, 2026	31.39	32.08	30.86	30.89	30.89	-1.03%	7,349,782
Mar 16, 2026	31.77	32.04	30.86	31.21	31.21	-2.01%	8,544,800
Mar 13, 2026	33.27	33.98	31.76	31.85	31.85	3.68%	15,725,970
Mar 12, 2026	31.05	31.24	30.62	30.72	30.72	-1.09%	3,693,300
Mar 11, 2026	31.51	31.77	31.00	31.06	31.06	-1.55%	5,607,946
Mar 10, 2026	31.21	31.77	31.13	31.55	31.55	2.07%	5,870,200
Mar 9, 2026	30.38	31.09	30.00	30.91	30.91	-0.61%	5,412,150
Mar 6, 2026	30.55	31.13	30.50	31.10	31.10	0.94%	3,984,081
Mar 5, 2026	31.10	31.30	30.58	30.81	30.81	0.95%	5,550,131
Mar 4, 2026	30.50	31.17	30.38	30.52	30.52	-0.72%	4,868,925
Mar 3, 2026	32.43	32.63	30.71	30.74	30.74	-5.30%	8,215,486
Mar 2, 2026	33.02	33.56	32.35	32.46	32.46	-5.09%	9,691,650
Feb 27, 2026	34.12	34.58	33.89	34.20	34.20	1.57%	8,481,535
Feb 26, 2026	33.91	34.09	33.58	33.67	33.67	-0.59%	5,636,475
Feb 25, 2026	33.95	34.14	33.72	33.87	33.87	-0.03%	5,286,200
Feb 24, 2026	35.10	35.11	33.48	33.88	33.88	-2.81%	9,137,350
Feb 13, 2026	35.55	35.78	34.79	34.86	34.86	-2.33%	8,385,575
Feb 12, 2026	35.75	36.28	35.35	35.69	35.69	-0.70%	8,952,166