SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.53	19.17	17.50	18.53	18.53	5.83%	7,940,700
Apr 15, 2026	17.89	17.92	17.43	17.51	17.51	-1.90%	2,735,800
Apr 14, 2026	18.00	18.09	17.62	17.85	17.85	0.34%	2,791,000
Apr 13, 2026	17.63	17.87	17.54	17.79	17.79	0.34%	2,276,500
Apr 10, 2026	17.64	17.90	17.64	17.73	17.73	1.49%	2,281,100
Apr 9, 2026	17.94	18.01	17.39	17.47	17.47	-2.84%	3,197,500
Apr 8, 2026	17.76	18.01	17.53	17.98	17.98	5.27%	3,859,500
Apr 7, 2026	16.54	17.20	16.54	17.08	17.08	2.40%	2,659,500
Apr 3, 2026	17.23	17.39	16.51	16.68	16.68	-2.80%	3,333,500
Apr 2, 2026	17.65	17.66	17.01	17.16	17.16	-2.78%	2,762,311
Apr 1, 2026	17.86	18.00	17.46	17.65	17.65	0.91%	2,434,900
Mar 31, 2026	17.81	18.09	17.49	17.49	17.49	-1.80%	2,797,000
Mar 30, 2026	17.38	17.84	17.22	17.81	17.81	0.85%	2,984,105
Mar 27, 2026	17.21	17.67	17.13	17.66	17.66	1.90%	3,387,600
Mar 26, 2026	17.86	17.86	17.21	17.33	17.33	-2.09%	3,490,500
Mar 25, 2026	17.50	17.85	17.44	17.70	17.70	1.49%	4,414,800
Mar 24, 2026	16.93	17.47	16.53	17.44	17.44	5.25%	5,914,800
Mar 23, 2026	17.53	17.63	16.30	16.57	16.57	-7.43%	6,369,161
Mar 20, 2026	18.97	19.06	17.89	17.90	17.90	-5.19%	5,580,463
Mar 19, 2026	19.16	19.29	18.72	18.88	18.88	-2.38%	2,902,700
Mar 18, 2026	18.88	19.40	18.79	19.34	19.34	2.93%	3,255,300
Mar 17, 2026	19.44	19.44	18.78	18.79	18.79	-3.19%	3,278,000
Mar 16, 2026	19.11	19.44	19.03	19.41	19.41	1.25%	3,014,100
Mar 13, 2026	19.30	19.55	19.13	19.17	19.17	-0.67%	3,026,800
Mar 12, 2026	19.77	19.77	19.20	19.30	19.30	-2.28%	4,016,700
Mar 11, 2026	19.97	20.19	19.67	19.75	19.75	-1.20%	4,128,500
Mar 10, 2026	19.45	20.07	19.45	19.99	19.99	3.15%	4,749,401
Mar 9, 2026	18.77	19.44	18.57	19.38	19.38	1.20%	4,549,699
Mar 6, 2026	18.57	19.16	18.57	19.15	19.15	2.68%	3,869,856
Mar 5, 2026	18.89	19.02	18.57	18.65	18.65	1.08%	4,784,100
Mar 4, 2026	18.30	18.65	18.12	18.45	18.45	-0.49%	5,041,400
Mar 3, 2026	19.25	19.45	18.51	18.54	18.54	-3.89%	7,436,579
Mar 2, 2026	20.03	20.39	19.13	19.29	19.29	-6.18%	8,719,500
Feb 27, 2026	20.27	20.59	20.23	20.56	20.56	0.78%	3,953,206
Feb 26, 2026	20.74	20.77	20.26	20.40	20.40	-1.45%	4,935,875
Feb 25, 2026	20.82	20.90	20.63	20.70	20.70	-0.38%	4,664,900
Feb 24, 2026	21.32	21.33	20.61	20.78	20.78	-2.07%	7,187,100
Feb 13, 2026	21.21	21.53	21.14	21.22	21.22	-0.24%	5,614,700
Feb 12, 2026	21.88	21.94	21.18	21.27	21.27	-1.94%	6,868,379
Feb 11, 2026	21.78	22.15	21.59	21.69	21.69	-1.41%	9,077,816
Feb 10, 2026	21.36	22.36	21.32	22.00	22.00	3.58%	14,385,206
Feb 9, 2026	20.92	21.27	20.81	21.24	21.24	3.56%	7,587,318
Feb 6, 2026	20.41	20.78	20.16	20.51	20.51	-0.24%	5,287,678
Feb 5, 2026	20.15	20.78	20.05	20.56	20.56	1.58%	6,509,800
Feb 4, 2026	20.63	20.67	20.03	20.24	20.24	-1.80%	6,513,856
Feb 3, 2026	20.30	20.82	20.13	20.61	20.61	3.05%	7,041,200
Feb 2, 2026	20.43	20.80	19.92	20.00	20.00	-0.65%	6,843,274
Jan 30, 2026	20.02	20.49	19.90	20.13	20.13	-0.10%	4,762,900
Jan 29, 2026	19.69	20.70	19.33	20.15	20.15	2.08%	8,085,500
Jan 28, 2026	20.30	20.65	19.70	19.74	19.74	-2.42%	6,141,100