SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.57	38.02	37.00	37.05	37.05	-1.38%	10,070,641
Apr 29, 2026	37.71	38.28	37.36	37.57	37.57	-1.85%	9,601,456
Apr 28, 2026	38.19	38.42	37.21	38.28	38.28	-0.85%	14,997,550
Apr 27, 2026	37.38	40.41	37.37	38.61	38.61	3.48%	25,927,515
Apr 24, 2026	37.62	38.75	37.30	37.31	37.31	-1.50%	11,128,135
Apr 23, 2026	38.80	39.11	37.81	37.88	37.88	-1.04%	13,278,148
Apr 22, 2026	37.30	38.70	37.02	38.28	38.28	2.85%	16,553,830
Apr 21, 2026	36.99	37.70	36.76	37.22	37.22	0.65%	9,676,122
Apr 20, 2026	35.98	37.06	35.88	36.98	36.98	2.55%	10,749,705
Apr 17, 2026	35.28	36.18	35.05	36.06	36.06	1.98%	9,805,390
Apr 16, 2026	34.90	35.55	34.63	35.36	35.36	1.76%	5,593,909
Apr 15, 2026	35.65	35.65	34.71	34.75	34.75	-1.73%	5,048,180
Apr 14, 2026	35.34	35.65	35.07	35.36	35.36	1.17%	6,146,626
Apr 13, 2026	34.80	35.27	34.77	34.95	34.95	0.09%	4,125,789
Apr 10, 2026	35.17	35.50	34.92	34.92	34.92	0.17%	5,623,027
Apr 9, 2026	34.70	35.39	34.63	34.86	34.86	-0.80%	6,021,672
Apr 8, 2026	34.39	35.14	34.18	35.14	35.14	4.77%	8,126,438
Apr 7, 2026	33.00	33.75	33.00	33.54	33.54	1.85%	3,834,786
Apr 3, 2026	33.19	33.66	32.93	32.93	32.93	-0.39%	4,144,736
Apr 2, 2026	34.02	34.20	32.85	33.06	33.06	-3.53%	5,016,673
Apr 1, 2026	34.26	34.38	33.94	34.27	34.27	2.02%	4,119,262
Mar 31, 2026	34.27	34.43	33.50	33.59	33.59	-2.07%	4,253,709
Mar 30, 2026	33.75	34.39	33.41	34.30	34.30	0.15%	3,965,007
Mar 27, 2026	33.01	34.55	33.00	34.25	34.25	1.69%	5,468,771
Mar 26, 2026	34.41	34.70	33.51	33.68	33.68	-3.08%	4,682,893
Mar 25, 2026	34.37	35.05	34.30	34.75	34.75	2.42%	6,393,919
Mar 24, 2026	34.36	34.44	32.98	33.93	33.93	1.28%	5,862,244
Mar 23, 2026	34.80	35.18	33.21	33.50	33.50	-5.39%	7,854,194
Mar 20, 2026	36.81	36.95	35.40	35.41	35.41	-2.80%	6,366,520
Mar 19, 2026	37.15	37.30	36.17	36.43	36.43	-3.37%	6,851,108
Mar 18, 2026	37.43	37.75	37.03	37.70	37.70	1.56%	4,360,520
Mar 17, 2026	38.37	38.37	37.10	37.12	37.12	-3.33%	5,492,070
Mar 16, 2026	37.39	38.43	37.01	38.40	38.40	1.69%	6,414,694
Mar 13, 2026	37.33	38.43	37.30	37.76	37.76	-0.03%	5,349,932
Mar 12, 2026	38.09	38.21	37.45	37.77	37.77	-0.61%	4,926,333
Mar 11, 2026	38.25	38.95	37.91	38.00	38.00	-1.17%	5,875,553
Mar 10, 2026	37.89	38.49	37.61	38.45	38.45	3.08%	8,051,035
Mar 9, 2026	37.10	37.39	35.80	37.30	37.30	-1.35%	8,856,315
Mar 6, 2026	37.51	38.00	37.50	37.81	37.81	0.11%	5,511,943
Mar 5, 2026	38.00	38.62	37.50	37.77	37.77	1.64%	8,433,884
Mar 4, 2026	37.00	38.25	36.99	37.16	37.16	-1.33%	7,452,167
Mar 3, 2026	40.57	40.99	37.50	37.66	37.66	-7.20%	17,016,340
Mar 2, 2026	41.00	41.72	40.46	40.58	40.58	-3.70%	11,177,854
Feb 27, 2026	42.20	42.30	41.78	42.14	42.14	-1.13%	7,673,006
Feb 26, 2026	42.36	42.75	42.02	42.62	42.62	0.05%	11,144,610
Feb 25, 2026	41.38	42.80	41.15	42.60	42.60	2.40%	16,105,490
Feb 24, 2026	41.20	41.98	40.51	41.60	41.60	2.01%	10,935,309
Feb 13, 2026	40.64	41.76	40.64	40.78	40.78	0.10%	9,358,227
Feb 12, 2026	40.66	40.97	40.39	40.74	40.74	0.34%	6,448,169
Feb 11, 2026	40.55	41.38	40.55	40.60	40.60	-0.98%	5,233,884