SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	44.92	45.50	42.95	43.17	-	-2.44%	5,364,400
Apr 8, 2026	44.60	45.25	43.87	44.25	44.25	0.18%	5,943,070
Apr 7, 2026	44.92	45.10	42.91	44.17	44.17	-0.83%	5,527,358
Apr 3, 2026	44.56	46.35	44.53	44.54	44.54	-3.72%	7,564,600
Apr 2, 2026	45.90	48.10	45.37	46.26	46.26	-1.11%	11,508,300
Apr 1, 2026	45.08	47.50	44.20	46.78	46.78	6.13%	11,714,620
Mar 31, 2026	46.32	46.32	44.01	44.08	44.08	-4.11%	7,511,380
Mar 30, 2026	44.58	46.86	44.38	45.97	45.97	1.75%	10,736,870
Mar 27, 2026	40.24	46.98	40.16	45.18	45.18	11.17%	13,088,300
Mar 26, 2026	40.62	42.43	40.51	40.64	40.64	-1.10%	3,274,600
Mar 25, 2026	39.70	41.60	39.70	41.09	41.09	3.32%	3,799,300
Mar 24, 2026	39.10	39.98	38.29	39.77	39.77	4.36%	4,231,525
Mar 23, 2026	39.22	40.40	37.71	38.11	38.11	-5.67%	3,581,230
Mar 20, 2026	41.59	42.28	40.40	40.40	40.40	-2.37%	3,405,400
Mar 19, 2026	42.79	43.04	41.19	41.38	41.38	-4.54%	3,070,800
Mar 18, 2026	43.41	43.70	42.47	43.35	43.35	-0.09%	2,262,200
Mar 17, 2026	44.89	45.18	43.09	43.39	43.39	-3.34%	3,737,200
Mar 16, 2026	44.30	47.47	44.30	44.89	44.89	0.09%	6,244,600
Mar 13, 2026	42.59	45.98	42.51	44.85	44.85	5.13%	8,483,886
Mar 12, 2026	44.00	44.00	42.01	42.66	42.66	-2.38%	3,696,900
Mar 11, 2026	42.88	45.13	42.75	43.70	43.70	2.03%	5,797,978
Mar 10, 2026	42.74	43.01	42.38	42.83	42.83	2.20%	2,095,134
Mar 9, 2026	42.26	42.32	41.30	41.91	41.91	-1.80%	2,949,434
Mar 6, 2026	41.50	42.73	41.21	42.68	42.68	2.92%	2,672,200
Mar 5, 2026	42.10	42.55	41.20	41.47	41.47	-0.22%	2,058,044
Mar 4, 2026	41.42	42.36	41.11	41.56	41.56	-0.69%	1,994,278
Mar 3, 2026	43.24	43.99	41.81	41.85	41.85	-2.13%	3,256,500
Mar 2, 2026	44.00	44.00	42.39	42.76	42.76	-4.51%	3,920,685
Feb 27, 2026	45.33	45.33	44.07	44.78	44.78	-2.18%	3,907,400
Feb 26, 2026	45.40	48.18	45.09	45.78	45.78	1.62%	6,440,380
Feb 25, 2026	44.06	45.46	43.76	45.05	45.05	2.32%	3,080,900
Feb 24, 2026	44.00	44.25	43.68	44.03	44.03	0.96%	1,550,400
Feb 13, 2026	44.05	44.59	43.61	43.61	43.61	-0.98%	1,973,900
Feb 12, 2026	44.29	44.75	43.95	44.04	44.04	-0.34%	2,002,500
Feb 11, 2026	44.39	44.70	43.87	44.19	44.19	-0.81%	2,680,980
Feb 10, 2026	44.49	45.26	44.08	44.55	44.55	0.13%	2,974,800
Feb 9, 2026	44.80	45.06	44.28	44.49	44.49	-0.31%	3,008,422
Feb 6, 2026	44.64	45.47	44.13	44.63	44.63	0.88%	3,966,300
Feb 5, 2026	44.03	44.85	44.02	44.24	44.24	-0.72%	2,100,000
Feb 4, 2026	44.44	45.46	43.92	44.56	44.56	0.27%	3,207,650
Feb 3, 2026	43.79	44.50	43.43	44.44	44.44	2.21%	3,033,750
Feb 2, 2026	43.59	45.18	43.12	43.48	43.48	-3.25%	3,815,214
Jan 30, 2026	45.50	46.30	44.63	44.94	44.94	1.33%	4,856,500
Jan 29, 2026	45.52	45.52	44.22	44.35	44.35	-3.12%	4,875,050
Jan 28, 2026	48.00	48.40	45.51	45.78	45.78	-5.39%	6,743,170
Jan 27, 2026	50.00	50.07	46.70	48.39	48.39	-3.41%	5,323,929
Jan 26, 2026	51.20	51.80	49.50	50.10	50.10	-2.13%	5,369,400
Jan 23, 2026	49.57	51.56	49.57	51.19	51.19	3.21%	4,212,270
Jan 22, 2026	50.50	50.62	49.35	49.60	49.60	-1.61%	3,814,150
Jan 21, 2026	50.40	51.25	49.82	50.41	50.41	0.04%	2,709,910