SHE:300567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	130.84	131.60	128.45	130.40	130.40	0.06%	7,174,589
Apr 15, 2026	134.00	136.00	129.79	130.32	130.32	-1.12%	7,364,069
Apr 14, 2026	128.00	134.67	127.50	131.79	131.79	3.40%	8,502,732
Apr 13, 2026	129.33	130.66	123.67	127.46	127.46	-2.30%	10,398,557
Apr 10, 2026	133.56	137.78	130.13	130.46	130.46	-0.96%	8,888,454
Apr 9, 2026	126.00	135.98	125.50	131.72	131.72	2.73%	10,573,213
Apr 8, 2026	124.80	129.30	123.04	128.22	128.22	7.40%	10,611,200
Apr 7, 2026	118.37	121.81	116.48	119.38	119.38	2.03%	7,461,928
Apr 3, 2026	118.70	120.00	114.33	117.00	117.00	-0.66%	8,513,178
Apr 2, 2026	127.69	127.73	116.21	117.78	117.78	-7.77%	11,415,870
Apr 1, 2026	131.00	132.34	126.50	127.70	127.70	1.59%	6,495,705
Mar 31, 2026	132.07	133.51	125.11	125.70	125.70	-5.77%	6,855,530
Mar 30, 2026	125.55	134.76	123.00	133.40	133.40	4.79%	8,784,460
Mar 27, 2026	124.51	128.90	123.22	127.30	127.30	1.25%	5,954,855
Mar 26, 2026	128.52	130.00	125.00	125.73	125.73	-1.96%	4,911,419
Mar 25, 2026	130.02	132.87	126.86	128.25	128.25	1.66%	8,302,802
Mar 24, 2026	123.00	127.12	120.42	126.16	126.16	4.26%	8,423,546
Mar 23, 2026	127.15	128.00	119.50	121.00	121.00	-6.52%	8,502,614
Mar 20, 2026	129.17	134.26	128.15	129.44	129.44	1.55%	8,187,910
Mar 19, 2026	128.86	131.00	126.60	127.47	127.47	-2.62%	4,842,806
Mar 18, 2026	127.29	132.65	127.26	130.90	130.90	3.23%	6,515,945
Mar 17, 2026	136.62	136.88	126.70	126.80	126.80	-5.91%	8,254,906
Mar 16, 2026	135.09	136.38	127.00	134.76	134.76	-0.10%	9,761,582
Mar 13, 2026	132.80	140.00	130.88	134.90	134.90	1.02%	6,595,817
Mar 12, 2026	134.79	136.93	132.05	133.54	133.54	-1.41%	6,435,313
Mar 11, 2026	142.60	142.79	134.70	135.45	135.45	-5.15%	9,433,181
Mar 10, 2026	138.93	146.59	138.93	142.80	142.80	1.99%	7,141,454
Mar 9, 2026	136.99	141.20	132.41	140.01	140.01	-2.64%	11,309,170
Mar 6, 2026	146.33	150.31	143.20	143.81	143.81	-1.95%	7,946,687
Mar 5, 2026	147.02	153.85	144.20	146.67	146.67	4.32%	11,428,320
Mar 4, 2026	138.44	144.58	138.00	140.60	140.60	0.54%	10,539,000
Mar 3, 2026	151.50	159.50	138.50	139.85	139.85	-8.89%	18,113,870
Mar 2, 2026	151.00	157.90	149.05	153.50	153.50	0.50%	10,575,390
Feb 27, 2026	152.10	153.64	147.80	152.73	152.73	-1.46%	8,559,160
Feb 26, 2026	153.17	156.00	146.50	155.00	155.00	-	14,321,436
Feb 25, 2026	137.83	159.00	135.08	155.00	155.00	14.48%	18,679,616
Feb 24, 2026	141.00	141.50	132.24	135.40	135.40	-4.06%	14,867,040
Feb 13, 2026	132.24	148.19	130.92	141.13	141.13	6.45%	16,417,460
Feb 12, 2026	134.75	135.42	130.10	132.58	132.58	0.36%	9,214,728
Feb 11, 2026	132.00	136.36	129.49	132.11	132.11	0.43%	10,353,716
Feb 10, 2026	135.64	136.00	127.01	131.55	131.55	-1.37%	11,455,450
Feb 9, 2026	131.00	135.22	126.51	133.38	133.38	5.72%	15,461,640
Feb 6, 2026	128.00	131.60	126.00	126.16	126.16	-3.36%	10,136,440
Feb 5, 2026	128.66	132.32	123.87	130.54	130.54	0.30%	12,612,370
Feb 4, 2026	127.27	134.10	126.00	130.15	130.15	1.29%	14,049,180
Feb 3, 2026	131.00	132.80	126.68	128.49	128.49	0.92%	12,133,110
Feb 2, 2026	132.42	133.66	127.04	127.32	127.32	-3.88%	14,337,960
Jan 30, 2026	134.00	138.00	130.08	132.46	132.46	-1.15%	16,587,230
Jan 29, 2026	146.72	149.00	133.00	134.00	134.00	-8.97%	19,206,470
Jan 28, 2026	148.82	150.00	141.47	147.20	147.20	-1.19%	16,869,150