SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	24.49	25.18	24.41	24.91	24.91	1.59%	7,928,246
Feb 12, 2026	24.30	24.68	24.25	24.52	24.52	1.16%	5,369,650
Feb 11, 2026	24.41	24.52	24.21	24.24	24.24	-0.78%	3,527,348
Feb 10, 2026	24.20	24.64	24.06	24.43	24.43	0.95%	6,701,011
Feb 9, 2026	24.11	24.24	23.82	24.20	24.20	1.85%	5,342,910
Feb 6, 2026	23.54	24.19	23.30	23.76	23.76	0.13%	5,576,440
Feb 5, 2026	24.19	24.32	23.71	23.73	23.73	-2.47%	4,452,094
Feb 4, 2026	24.32	24.46	24.03	24.33	24.33	-0.04%	4,466,737
Feb 3, 2026	24.13	24.34	23.88	24.34	24.34	1.84%	4,650,817
Feb 2, 2026	24.31	24.63	23.86	23.90	23.90	-1.89%	5,808,806
Jan 30, 2026	24.46	24.75	23.78	24.36	24.36	-0.41%	6,180,958
Jan 29, 2026	25.10	25.37	24.38	24.46	24.46	-2.94%	8,075,151
Jan 28, 2026	25.75	25.89	25.15	25.20	25.20	-2.06%	6,346,683