SHE:300540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.00	32.67	29.70	31.69	31.69	4.42%	27,840,560
May 7, 2026	31.80	32.35	30.10	30.35	30.35	-7.50%	33,670,250
May 6, 2026	34.11	35.00	32.53	32.81	32.81	-2.03%	35,354,629
Apr 30, 2026	34.30	36.12	32.87	33.49	33.44	-1.67%	32,874,460
Apr 29, 2026	35.65	36.01	33.95	34.06	34.01	-5.70%	36,478,400
Apr 28, 2026	31.31	36.12	31.31	36.12	36.07	20.00%	37,646,980
Apr 27, 2026	29.85	30.98	29.03	30.10	30.06	2.21%	32,557,630
Apr 24, 2026	30.36	32.21	28.90	29.45	29.41	-4.13%	37,637,850
Apr 23, 2026	29.37	31.40	28.91	30.72	30.67	4.67%	39,647,100
Apr 22, 2026	28.00	30.20	27.28	29.35	29.31	4.45%	41,322,720
Apr 21, 2026	28.49	29.33	27.61	28.10	28.06	5.48%	46,591,250
Apr 20, 2026	22.30	26.64	22.26	26.64	26.60	20.00%	25,722,190
Apr 17, 2026	20.68	22.73	20.29	22.20	22.17	7.82%	16,520,340
Apr 16, 2026	20.20	20.75	20.03	20.59	20.56	2.80%	6,452,350
Apr 15, 2026	20.40	20.49	19.98	20.03	20.00	-0.94%	4,034,900
Apr 14, 2026	20.50	20.57	19.92	20.22	20.19	-0.10%	3,983,960
Apr 13, 2026	20.25	20.45	20.03	20.24	20.21	0.70%	3,910,640
Apr 10, 2026	20.37	20.68	20.10	20.10	20.07	-0.74%	4,141,810
Apr 9, 2026	20.12	20.37	19.98	20.25	20.22	0.10%	3,344,320
Apr 8, 2026	20.00	20.27	19.84	20.23	20.20	2.90%	4,213,520
Apr 7, 2026	19.47	19.77	19.31	19.66	19.63	2.18%	3,765,120
Apr 3, 2026	20.10	20.13	19.13	19.24	19.21	-3.80%	4,823,640
Apr 2, 2026	20.00	20.43	19.83	20.00	19.97	-0.50%	5,711,790
Apr 1, 2026	20.06	20.27	19.85	20.10	20.07	1.57%	6,239,460
Mar 31, 2026	19.79	20.17	19.51	19.79	19.76	0.56%	6,892,574
Mar 30, 2026	19.83	20.61	19.52	19.68	19.65	-0.66%	7,408,355
Mar 27, 2026	19.10	19.85	19.00	19.81	19.78	2.96%	5,346,173
Mar 26, 2026	19.65	19.76	19.04	19.24	19.21	-2.09%	4,317,820
Mar 25, 2026	19.63	20.02	19.52	19.65	19.62	-0.56%	6,592,810
Mar 24, 2026	19.61	19.85	18.84	19.76	19.73	3.56%	7,677,400
Mar 23, 2026	18.99	19.97	18.64	19.08	19.05	-0.52%	8,777,094
Mar 20, 2026	19.99	20.15	19.18	19.18	19.15	-2.98%	5,934,381
Mar 19, 2026	20.13	20.75	19.71	19.77	19.74	-3.23%	8,146,260
Mar 18, 2026	20.81	20.99	20.00	20.43	20.40	-1.35%	9,248,890
Mar 17, 2026	22.90	22.90	20.60	20.71	20.68	-10.96%	18,830,580
Mar 16, 2026	22.80	23.31	22.16	23.26	23.23	3.15%	8,081,871
Mar 13, 2026	23.89	23.94	22.53	22.55	22.52	-2.04%	9,195,070
Mar 12, 2026	24.20	24.28	22.87	23.02	22.99	-4.72%	9,892,080
Mar 11, 2026	24.43	24.58	23.70	24.16	24.12	-2.19%	7,901,800
Mar 10, 2026	23.42	25.59	23.21	24.70	24.66	4.66%	12,366,720
Mar 9, 2026	23.70	24.16	22.93	23.60	23.56	-0.51%	9,112,560
Mar 6, 2026	24.40	24.60	23.72	23.72	23.68	-3.42%	10,051,200
Mar 5, 2026	25.40	25.58	24.01	24.56	24.52	-1.68%	13,368,500
Mar 4, 2026	24.39	25.60	22.31	24.98	24.94	1.13%	20,726,350
Mar 3, 2026	24.00	25.60	23.60	24.70	24.66	3.87%	22,262,310
Mar 2, 2026	24.24	24.85	23.70	23.78	23.74	-3.29%	7,167,154
Feb 27, 2026	23.67	24.67	23.65	24.59	24.55	2.89%	6,547,285
Feb 26, 2026	23.68	24.24	23.28	23.90	23.86	1.36%	6,241,220
Feb 25, 2026	23.00	24.04	22.92	23.58	23.54	2.57%	6,626,999
Feb 24, 2026	22.81	23.35	22.50	22.99	22.96	2.77%	4,977,680