SHE:300546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.68	19.83	19.58	19.74	19.74	0.15%	1,979,760
Apr 29, 2026	19.60	19.92	19.59	19.71	19.71	0.10%	2,183,390
Apr 28, 2026	19.91	20.06	19.53	19.69	19.69	-1.75%	2,712,120
Apr 27, 2026	19.43	20.06	19.23	20.04	20.04	1.93%	3,872,160
Apr 24, 2026	19.80	19.80	19.17	19.66	19.66	-1.35%	4,910,535
Apr 23, 2026	20.40	20.40	19.81	19.93	19.93	-2.54%	4,957,270
Apr 22, 2026	21.30	21.30	20.07	20.45	20.45	-5.37%	9,359,678
Apr 21, 2026	21.87	21.90	21.44	21.61	21.61	-1.19%	2,815,100
Apr 20, 2026	21.89	21.95	21.69	21.87	21.87	0.32%	2,623,370
Apr 17, 2026	21.84	21.94	21.60	21.80	21.80	-0.18%	2,831,970
Apr 16, 2026	21.68	21.97	21.57	21.84	21.84	0.69%	2,994,780
Apr 15, 2026	22.26	22.28	21.65	21.69	21.69	-1.36%	3,226,610
Apr 14, 2026	22.08	22.29	21.68	21.99	21.99	-0.41%	4,775,600
Apr 13, 2026	22.00	22.26	21.75	22.08	22.08	-1.38%	6,494,860
Apr 10, 2026	21.49	23.43	21.49	22.39	22.39	4.63%	10,946,630
Apr 9, 2026	21.60	21.70	21.25	21.40	21.40	-1.88%	2,987,250
Apr 8, 2026	21.51	21.84	21.32	21.81	21.81	3.41%	3,870,955
Apr 7, 2026	20.63	21.34	20.53	21.09	21.09	2.43%	3,932,525
Apr 3, 2026	20.93	21.84	20.56	20.59	20.59	-0.77%	3,394,900
Apr 2, 2026	21.29	21.30	20.61	20.75	20.75	-2.49%	2,365,680
Apr 1, 2026	21.32	21.40	21.06	21.28	21.28	1.77%	2,297,400
Mar 31, 2026	21.18	21.48	20.90	20.91	20.91	-1.83%	2,338,580
Mar 30, 2026	21.21	21.44	20.98	21.30	21.30	-1.07%	2,567,794
Mar 27, 2026	20.86	21.64	20.79	21.53	21.53	2.28%	3,121,740
Mar 26, 2026	21.70	21.77	21.01	21.05	21.05	-3.04%	3,031,087
Mar 25, 2026	21.80	21.94	21.57	21.71	21.71	-0.37%	3,752,827
Mar 24, 2026	21.50	21.82	21.06	21.79	21.79	4.61%	4,731,330
Mar 23, 2026	21.10	21.77	20.65	20.83	20.83	-6.09%	5,047,700
Mar 20, 2026	23.32	23.54	22.06	22.18	22.18	-4.81%	5,436,830
Mar 19, 2026	23.50	23.87	23.10	23.30	23.30	-2.02%	3,904,220
Mar 18, 2026	23.45	23.82	22.98	23.78	23.78	1.23%	4,597,539
Mar 17, 2026	24.44	24.49	23.47	23.49	23.49	-3.41%	6,322,730
Mar 16, 2026	23.50	24.49	23.45	24.32	24.32	2.75%	7,891,744
Mar 13, 2026	25.00	25.20	23.44	23.67	23.67	-6.29%	12,347,630
Mar 12, 2026	24.25	25.30	24.15	25.26	25.26	3.99%	12,087,620
Mar 11, 2026	24.51	24.71	24.26	24.29	24.29	-0.70%	4,182,317
Mar 10, 2026	24.50	24.77	24.22	24.46	24.46	1.07%	4,005,060
Mar 9, 2026	24.00	24.37	23.37	24.20	24.20	-1.10%	5,311,060
Mar 6, 2026	23.82	24.54	23.82	24.47	24.47	1.70%	3,460,180
Mar 5, 2026	24.23	24.65	23.92	24.06	24.06	1.39%	4,175,320
Mar 4, 2026	23.60	24.15	23.57	23.73	23.73	-0.92%	3,806,951
Mar 3, 2026	24.45	25.09	23.95	23.95	23.95	-2.09%	6,224,481
Mar 2, 2026	24.53	25.20	24.22	24.46	24.46	-3.89%	6,857,180
Feb 27, 2026	25.10	25.65	25.02	25.45	25.45	1.07%	5,660,778
Feb 26, 2026	25.50	25.89	25.08	25.18	25.18	-0.04%	6,406,040
Feb 25, 2026	24.86	25.32	24.85	25.19	25.19	1.21%	4,298,477
Feb 24, 2026	25.20	25.26	24.71	24.89	24.89	-0.48%	3,805,810
Feb 13, 2026	24.81	25.35	24.79	25.01	25.01	1.17%	5,561,750
Feb 12, 2026	24.55	24.90	24.37	24.72	24.72	0.73%	3,795,950
Feb 11, 2026	24.37	24.83	24.29	24.54	24.54	0.29%	4,587,330