SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.56	31.27	29.40	30.36	30.36	2.33%	15,449,160
May 7, 2026	28.76	30.04	28.15	29.67	29.67	3.63%	14,258,100
May 6, 2026	28.83	29.15	28.31	28.63	28.63	-1.11%	10,268,396
Apr 30, 2026	28.40	29.38	28.11	28.95	28.95	2.01%	10,837,920
Apr 29, 2026	28.31	29.43	27.88	28.38	28.38	0.25%	10,502,030
Apr 28, 2026	28.61	28.75	27.80	28.31	28.31	-1.19%	10,136,840
Apr 27, 2026	29.29	29.44	28.23	28.65	28.65	0.53%	17,948,730
Apr 24, 2026	29.30	29.39	28.27	28.50	28.50	-2.16%	15,512,960
Apr 23, 2026	30.49	30.49	28.82	29.13	29.13	-4.55%	21,470,540
Apr 22, 2026	30.73	31.44	30.31	30.52	30.52	-0.68%	20,963,820
Apr 21, 2026	30.24	31.44	29.98	30.73	30.73	2.88%	27,649,420
Apr 20, 2026	27.74	30.88	27.70	29.87	29.87	7.83%	33,425,420
Apr 17, 2026	27.18	28.10	27.02	27.70	27.70	1.84%	12,903,950
Apr 16, 2026	26.66	27.36	26.66	27.20	27.20	1.34%	14,713,520
Apr 15, 2026	26.33	27.71	26.32	26.84	26.84	3.47%	31,092,960
Apr 14, 2026	24.79	26.26	24.55	25.94	25.94	5.66%	19,645,190
Apr 13, 2026	24.30	24.98	24.20	24.55	24.55	-0.12%	7,615,247
Apr 10, 2026	24.24	25.20	24.13	24.58	24.58	2.42%	11,763,980
Apr 9, 2026	24.45	24.51	23.95	24.00	24.00	-3.34%	8,819,522
Apr 8, 2026	23.15	24.98	23.00	24.83	24.83	9.00%	20,482,007
Apr 7, 2026	22.70	22.91	22.30	22.78	22.78	-0.09%	6,583,806
Apr 3, 2026	22.63	23.03	21.72	22.80	22.80	0.88%	9,623,278
Apr 2, 2026	22.99	23.08	22.45	22.60	22.60	-2.08%	5,696,341
Apr 1, 2026	22.75	23.15	22.60	23.08	23.08	3.04%	8,861,910
Mar 31, 2026	22.44	23.07	21.93	22.40	22.40	-1.41%	10,793,590
Mar 30, 2026	21.16	22.88	21.15	22.72	22.72	5.82%	13,835,790
Mar 27, 2026	20.77	21.65	20.66	21.47	21.47	1.75%	5,401,268
Mar 26, 2026	21.57	21.75	21.08	21.10	21.10	-2.18%	5,786,153
Mar 25, 2026	21.52	21.85	21.46	21.57	21.57	-0.32%	7,268,566
Mar 24, 2026	22.07	22.20	21.11	21.64	21.64	-0.18%	7,803,358
Mar 23, 2026	21.75	22.44	21.53	21.68	21.68	0.05%	10,548,940
Mar 20, 2026	22.11	22.29	21.55	21.67	21.67	-1.72%	6,337,047
Mar 19, 2026	21.63	22.52	21.60	22.05	22.05	0.41%	8,093,900
Mar 18, 2026	21.68	22.00	21.40	21.96	21.96	1.90%	4,289,029
Mar 17, 2026	21.94	22.04	21.52	21.55	21.55	-1.28%	3,272,945
Mar 16, 2026	21.90	21.90	21.57	21.83	21.83	-0.23%	2,839,158
Mar 13, 2026	22.02	22.20	21.82	21.88	21.88	-1.00%	3,058,708
Mar 12, 2026	22.37	22.49	22.05	22.10	22.10	-1.43%	4,066,662
Mar 11, 2026	22.48	22.68	22.40	22.42	22.42	-0.27%	3,768,423
Mar 10, 2026	22.36	22.53	22.22	22.48	22.48	2.32%	4,667,050
Mar 9, 2026	21.77	22.17	21.35	21.97	21.97	-1.08%	5,748,773
Mar 6, 2026	21.81	22.36	21.65	22.21	22.21	1.18%	3,748,882
Mar 5, 2026	22.17	22.23	21.76	21.95	21.95	0.78%	4,478,649
Mar 4, 2026	21.44	22.05	21.44	21.78	21.78	0.32%	5,895,222
Mar 3, 2026	23.02	23.26	21.71	21.71	21.71	-5.57%	9,894,968
Mar 2, 2026	23.50	23.67	22.81	22.99	22.99	-3.85%	8,235,515
Feb 27, 2026	24.07	24.21	23.87	23.91	23.91	-0.99%	5,613,696
Feb 26, 2026	24.49	24.52	24.00	24.15	24.15	-1.07%	6,594,229
Feb 25, 2026	24.40	24.60	24.30	24.41	24.41	0.08%	5,633,329
Feb 24, 2026	25.45	25.49	24.28	24.39	24.39	-2.09%	9,713,172