SHE:300594 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	28.48	28.48	25.53	26.91	-	2.05%	3,991,300
Apr 21, 2026	28.48	28.48	25.80	26.37	26.37	-7.41%	8,301,000
Apr 20, 2026	29.74	30.30	28.00	28.48	28.48	-5.29%	6,327,800
Apr 17, 2026	29.52	31.10	29.41	30.07	30.07	0.94%	3,952,830
Apr 16, 2026	29.86	30.23	29.45	29.79	29.79	-1.19%	4,565,600
Apr 15, 2026	30.69	31.00	29.96	30.15	30.15	-1.76%	4,342,080
Apr 14, 2026	30.90	32.50	30.01	30.69	30.69	0.72%	6,001,219
Apr 13, 2026	30.84	31.40	30.05	30.47	30.47	-0.62%	2,740,501
Apr 10, 2026	30.50	31.15	29.20	30.66	30.66	1.19%	3,386,700
Apr 9, 2026	29.99	30.47	29.08	30.30	30.30	0.70%	3,106,100
Apr 8, 2026	28.64	30.50	28.64	30.09	30.09	8.28%	4,677,699
Apr 7, 2026	28.24	28.81	27.50	27.79	27.79	-0.75%	2,536,600
Apr 3, 2026	29.12	29.56	27.92	28.00	28.00	-3.58%	2,844,999
Apr 2, 2026	30.26	30.50	28.56	29.04	29.04	-5.47%	5,305,100
Apr 1, 2026	29.60	32.89	29.15	30.72	30.72	6.22%	7,189,219
Mar 31, 2026	28.69	30.39	28.33	28.92	28.92	1.72%	4,483,800
Mar 30, 2026	28.41	29.24	28.30	28.43	28.43	-0.94%	2,163,500
Mar 27, 2026	28.69	29.95	28.68	28.70	28.70	-2.65%	3,157,400
Mar 26, 2026	29.70	30.66	28.90	29.48	29.48	-1.17%	3,558,800
Mar 25, 2026	27.95	30.80	27.95	29.83	29.83	7.15%	5,023,900
Mar 24, 2026	27.01	27.97	26.35	27.84	27.84	7.04%	3,080,300
Mar 23, 2026	26.97	28.09	25.61	26.01	26.01	-5.80%	4,037,900
Mar 20, 2026	28.90	29.43	27.58	27.61	27.61	-5.90%	4,116,880
Mar 19, 2026	30.98	31.15	28.79	29.34	29.34	-6.74%	5,473,800
Mar 18, 2026	29.99	32.20	29.99	31.46	31.46	4.80%	4,375,880
Mar 17, 2026	30.30	31.68	30.02	30.02	30.02	-1.41%	4,335,600
Mar 16, 2026	31.08	31.21	29.97	30.45	30.45	-3.21%	3,544,719
Mar 13, 2026	29.39	31.95	28.90	31.46	31.46	6.86%	7,508,200
Mar 12, 2026	30.19	30.75	29.00	29.44	29.44	-2.65%	3,477,700
Mar 11, 2026	30.38	31.08	29.97	30.24	30.24	-0.26%	4,375,300
Mar 10, 2026	29.30	30.65	29.12	30.32	30.32	5.53%	4,931,700
Mar 9, 2026	29.01	31.88	28.00	28.73	28.73	-8.15%	6,872,800
Mar 6, 2026	30.20	32.36	30.03	31.28	31.28	2.19%	7,589,500
Mar 5, 2026	30.78	31.60	30.00	30.61	30.61	-0.10%	4,109,430
Mar 4, 2026	29.58	31.23	28.90	30.64	30.64	3.27%	6,301,480
Mar 3, 2026	31.89	32.02	29.51	29.67	29.67	-6.99%	5,339,100
Mar 2, 2026	32.00	33.70	30.75	31.90	31.90	-2.33%	7,335,000
Feb 27, 2026	31.14	33.59	30.70	32.66	32.66	4.88%	5,946,893
Feb 26, 2026	28.93	31.48	28.32	31.14	31.14	7.94%	6,109,840
Feb 25, 2026	27.88	29.67	27.70	28.85	28.85	3.78%	4,402,500
Feb 24, 2026	28.44	28.99	27.00	27.80	27.80	0.04%	4,418,700
Feb 13, 2026	29.06	29.50	27.70	27.79	27.79	-4.37%	4,958,500
Feb 12, 2026	26.79	30.64	26.75	29.06	29.06	9.00%	9,435,715
Feb 11, 2026	26.28	26.84	26.08	26.66	26.66	0.87%	2,191,700
Feb 10, 2026	26.13	26.72	25.74	26.43	26.43	0.34%	2,419,600
Feb 9, 2026	26.35	26.80	25.80	26.34	26.34	-	3,081,600
Feb 6, 2026	25.50	26.97	25.00	26.34	26.34	2.37%	4,010,300
Feb 5, 2026	26.30	26.88	25.45	25.73	25.73	-2.46%	4,306,700
Feb 4, 2026	27.12	27.19	25.85	26.38	26.38	-1.75%	4,545,213
Feb 3, 2026	24.99	28.27	24.50	26.85	26.85	9.24%	9,551,005