SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	30.80	32.64	30.63	32.41	32.41	5.36%	11,362,500
May 6, 2026	30.59	31.11	30.20	30.76	30.76	0.59%	8,195,227
Apr 30, 2026	28.81	30.70	28.65	30.58	30.58	5.59%	11,384,800
Apr 29, 2026	28.76	29.08	28.16	28.96	28.96	0.66%	4,946,200
Apr 28, 2026	28.58	28.98	28.25	28.77	28.77	-0.07%	4,555,700
Apr 27, 2026	27.67	28.91	27.32	28.79	28.79	3.41%	5,870,900
Apr 24, 2026	28.44	28.44	27.68	27.84	27.84	-2.08%	4,033,452
Apr 23, 2026	29.28	30.07	28.38	28.43	28.43	-3.17%	5,766,452
Apr 22, 2026	29.14	29.43	28.70	29.36	29.36	-0.24%	6,435,179
Apr 21, 2026	28.41	29.72	28.24	29.43	29.43	3.63%	9,044,954
Apr 20, 2026	28.66	29.15	28.16	28.40	28.40	-0.80%	4,398,700
Apr 17, 2026	28.98	29.05	28.41	28.63	28.63	-1.55%	4,483,700
Apr 16, 2026	29.38	29.53	28.68	29.08	29.08	-1.12%	6,269,840
Apr 15, 2026	30.32	30.50	29.20	29.41	29.41	-2.68%	5,508,000
Apr 14, 2026	30.50	30.50	29.69	30.22	30.22	0.30%	5,262,040
Apr 13, 2026	29.40	30.88	29.22	30.13	30.13	2.83%	10,126,130
Apr 10, 2026	29.05	29.62	29.00	29.30	29.30	1.21%	5,926,260
Apr 9, 2026	28.82	29.17	28.62	28.95	28.95	-0.52%	4,561,800
Apr 8, 2026	28.13	29.48	27.99	29.10	29.10	5.70%	9,167,715
Apr 7, 2026	26.95	27.56	26.81	27.53	27.53	1.89%	3,125,904
Apr 3, 2026	27.07	27.40	26.74	27.02	27.02	-0.37%	3,405,200
Apr 2, 2026	28.15	28.15	26.91	27.12	27.12	-3.25%	5,260,900
Apr 1, 2026	27.98	28.22	27.67	28.03	28.03	1.41%	4,855,638
Mar 31, 2026	27.25	28.35	27.25	27.64	27.64	1.43%	7,763,774
Mar 30, 2026	27.41	27.46	26.78	27.25	27.25	-0.58%	3,922,999
Mar 27, 2026	26.63	27.50	26.53	27.41	27.41	1.63%	4,415,838
Mar 26, 2026	27.02	27.67	26.85	26.97	26.97	-0.66%	5,697,600
Mar 25, 2026	26.49	27.19	25.88	27.15	27.15	3.51%	7,940,100
Mar 24, 2026	24.22	26.27	24.22	26.23	26.23	10.21%	8,863,088
Mar 23, 2026	23.96	24.80	23.10	23.80	23.80	-1.98%	7,777,945
Mar 20, 2026	25.13	25.75	24.28	24.28	24.28	-2.37%	4,618,600
Mar 19, 2026	25.50	25.50	24.67	24.87	24.87	-2.78%	4,823,950
Mar 18, 2026	25.90	26.13	25.20	25.58	25.58	-1.04%	3,772,052
Mar 17, 2026	26.73	26.75	25.75	25.85	25.85	-3.29%	3,764,300
Mar 16, 2026	26.39	27.04	26.02	26.73	26.73	0.94%	3,720,700
Mar 13, 2026	27.03	27.11	26.41	26.48	26.48	-2.47%	3,517,304
Mar 12, 2026	26.90	27.78	26.80	27.15	27.15	0.70%	4,071,950
Mar 11, 2026	27.65	27.65	26.90	26.96	26.96	-2.50%	3,716,300
Mar 10, 2026	27.65	27.70	27.35	27.65	27.65	1.39%	2,820,600
Mar 9, 2026	27.00	27.76	26.61	27.27	27.27	-0.76%	5,456,100
Mar 6, 2026	27.18	27.92	27.13	27.48	27.48	0.96%	4,144,900
Mar 5, 2026	27.64	27.64	26.96	27.22	27.22	0.44%	3,766,500
Mar 4, 2026	26.60	27.70	26.34	27.10	27.10	0.89%	5,028,436
Mar 3, 2026	28.15	28.75	26.72	26.86	26.86	-4.58%	6,654,614
Mar 2, 2026	28.56	28.76	27.77	28.15	28.15	-2.60%	5,911,600
Feb 27, 2026	28.33	29.28	27.70	28.90	28.90	2.37%	6,634,400
Feb 26, 2026	27.92	28.39	27.89	28.23	28.23	1.00%	3,535,300
Feb 25, 2026	27.75	28.06	27.40	27.95	27.95	1.49%	3,599,900
Feb 24, 2026	28.36	28.39	27.53	27.54	27.54	-1.89%	4,724,200
Feb 13, 2026	28.00	28.40	27.95	28.07	28.07	-0.28%	3,794,500