SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	47.65	54.18	46.71	53.30	53.30	11.44%	8,699,815
May 6, 2026	44.15	48.10	44.05	47.83	47.83	8.46%	7,301,704
Apr 30, 2026	42.83	44.40	42.73	44.10	44.10	3.18%	2,926,526
Apr 29, 2026	44.77	44.88	42.50	42.74	42.74	-2.97%	2,977,350
Apr 28, 2026	43.66	45.53	43.66	44.05	44.05	1.15%	4,094,005
Apr 27, 2026	41.37	44.14	40.89	43.55	43.55	5.86%	4,356,130
Apr 24, 2026	41.82	41.93	40.38	41.14	41.14	-2.19%	2,285,810
Apr 23, 2026	41.16	42.28	39.71	42.06	42.06	4.76%	4,638,249
Apr 22, 2026	38.15	40.77	38.15	40.15	40.15	-5.26%	6,291,795
Apr 21, 2026	43.38	43.40	41.86	42.38	42.38	-2.26%	2,736,970
Apr 20, 2026	43.18	43.80	42.84	43.36	43.36	0.25%	2,286,900
Apr 17, 2026	42.32	43.83	42.32	43.25	43.25	2.32%	2,830,287
Apr 16, 2026	42.01	42.36	41.51	42.27	42.27	0.98%	1,837,980
Apr 15, 2026	42.28	42.83	41.78	41.86	41.86	-0.66%	2,213,740
Apr 14, 2026	41.80	42.18	40.88	42.14	42.14	1.91%	3,153,569
Apr 13, 2026	42.24	42.68	41.26	41.35	41.35	-2.18%	2,857,031
Apr 10, 2026	41.80	42.91	41.41	42.27	42.27	1.10%	4,755,557
Apr 9, 2026	39.71	41.93	39.60	41.81	41.81	4.79%	5,889,703
Apr 8, 2026	39.43	40.15	39.00	39.90	39.90	3.29%	2,303,176
Apr 7, 2026	38.56	40.15	38.20	38.63	38.63	0.18%	2,465,183
Apr 3, 2026	39.26	39.37	38.38	38.56	38.56	-1.13%	1,719,230
Apr 2, 2026	38.56	39.48	38.15	39.00	39.00	1.04%	2,727,397
Apr 1, 2026	38.76	38.77	37.66	38.60	38.60	1.69%	2,003,025
Mar 31, 2026	39.00	39.47	37.96	37.96	37.96	-2.59%	2,176,810
Mar 30, 2026	37.32	39.35	37.32	38.97	38.97	2.36%	2,647,398
Mar 27, 2026	37.10	38.54	37.04	38.07	38.07	0.42%	2,117,760
Mar 26, 2026	37.20	37.96	36.55	37.91	37.91	2.43%	2,651,040
Mar 25, 2026	36.80	38.57	36.51	37.01	37.01	1.12%	2,588,358
Mar 24, 2026	34.95	36.90	34.08	36.60	36.60	7.65%	3,803,804
Mar 23, 2026	35.50	36.09	33.90	34.00	34.00	-6.62%	2,069,845
Mar 20, 2026	37.61	37.96	36.35	36.41	36.41	-2.65%	1,736,960
Mar 19, 2026	38.06	38.26	37.31	37.40	37.40	-3.33%	1,875,580
Mar 18, 2026	37.98	38.80	37.65	38.69	38.69	2.03%	1,481,759
Mar 17, 2026	38.68	38.79	37.90	37.92	37.92	-1.20%	1,831,336
Mar 16, 2026	38.39	38.69	37.82	38.38	38.38	-0.03%	1,363,081
Mar 13, 2026	38.80	39.38	38.30	38.39	38.39	-1.44%	1,605,261
Mar 12, 2026	39.94	40.50	38.89	38.95	38.95	-1.72%	2,168,300
Mar 11, 2026	40.21	40.48	39.40	39.63	39.63	-1.25%	2,138,290
Mar 10, 2026	39.45	40.16	39.22	40.13	40.13	3.19%	1,709,478
Mar 9, 2026	39.15	39.22	37.88	38.89	38.89	-2.04%	2,502,756
Mar 6, 2026	39.01	39.80	38.83	39.70	39.70	1.79%	1,693,535
Mar 5, 2026	39.76	39.88	38.91	39.00	39.00	0.03%	1,721,454
Mar 4, 2026	39.10	39.87	38.87	38.99	38.99	-0.99%	1,905,853
Mar 3, 2026	41.91	42.19	39.15	39.38	39.38	-6.01%	3,745,298
Mar 2, 2026	42.81	43.46	41.88	41.90	41.90	-4.12%	3,436,503
Feb 27, 2026	43.00	43.86	42.68	43.70	43.70	1.06%	2,460,672
Feb 26, 2026	42.54	43.35	42.15	43.24	43.24	1.57%	2,690,780
Feb 25, 2026	42.40	42.75	42.15	42.57	42.57	0.33%	2,171,805
Feb 24, 2026	43.39	43.65	42.10	42.43	42.43	-0.86%	2,082,088
Feb 13, 2026	43.03	43.30	42.78	42.80	42.80	-0.26%	1,753,110