SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.69	29.09	28.50	28.95	28.95	1.44%	20,211,615
Apr 29, 2026	28.51	28.70	28.16	28.54	28.54	-0.70%	15,409,849
Apr 28, 2026	29.20	29.37	28.52	28.74	28.74	-1.94%	18,257,779
Apr 27, 2026	28.30	29.40	27.93	29.31	29.31	4.08%	30,314,740
Apr 24, 2026	28.06	28.90	28.05	28.16	28.16	1.26%	23,825,925
Apr 23, 2026	28.48	28.78	27.64	27.81	27.81	-1.97%	19,293,720
Apr 22, 2026	28.28	28.59	27.55	28.37	28.37	-2.04%	27,764,120
Apr 21, 2026	29.25	29.39	28.56	28.96	28.96	-1.43%	14,329,790
Apr 20, 2026	29.06	30.11	29.04	29.38	29.38	2.80%	25,009,003
Apr 17, 2026	28.54	28.91	28.41	28.58	28.58	-0.10%	14,823,180
Apr 16, 2026	28.60	28.75	28.36	28.61	28.61	0.03%	12,170,446
Apr 15, 2026	28.87	29.31	28.50	28.60	28.60	-0.35%	12,912,537
Apr 14, 2026	28.42	28.85	28.35	28.70	28.70	1.99%	12,658,525
Apr 13, 2026	28.02	28.46	28.00	28.14	28.14	-0.60%	9,784,420
Apr 10, 2026	28.78	28.95	28.31	28.31	28.31	-0.04%	12,688,990
Apr 9, 2026	27.98	28.71	27.97	28.32	28.32	-0.35%	14,374,810
Apr 8, 2026	27.66	28.46	27.33	28.42	28.42	6.84%	17,551,730
Apr 7, 2026	26.67	26.91	26.55	26.60	26.60	0.72%	6,200,152
Apr 3, 2026	26.86	26.97	26.41	26.41	26.41	-1.09%	6,347,450
Apr 2, 2026	27.27	27.39	26.50	26.70	26.70	-2.05%	8,210,700
Apr 1, 2026	27.25	27.42	27.05	27.26	27.26	2.40%	8,372,910
Mar 31, 2026	27.14	27.39	26.60	26.62	26.62	-2.31%	8,305,944
Mar 30, 2026	26.96	27.25	26.38	27.25	27.25	-0.58%	13,163,360
Mar 27, 2026	26.88	27.75	26.80	27.41	27.41	0.37%	9,845,453
Mar 26, 2026	27.80	28.28	27.24	27.31	27.31	-2.15%	9,027,104
Mar 25, 2026	27.53	28.34	27.53	27.91	27.91	2.20%	12,557,450
Mar 24, 2026	27.57	27.76	26.57	27.31	27.31	0.92%	11,293,470
Mar 23, 2026	28.10	28.44	26.91	27.06	27.06	-5.38%	15,653,370
Mar 20, 2026	29.70	29.84	28.58	28.60	28.60	-2.72%	12,496,182
Mar 19, 2026	29.20	30.26	28.80	29.40	29.40	-0.84%	17,559,016
Mar 18, 2026	29.50	29.75	29.14	29.65	29.65	1.26%	9,256,940
Mar 17, 2026	30.60	30.69	29.20	29.28	29.28	-3.81%	12,023,130
Mar 16, 2026	30.04	30.61	29.58	30.44	30.44	1.37%	10,980,910
Mar 13, 2026	30.17	30.72	29.89	30.03	30.03	-1.05%	11,084,330
Mar 12, 2026	31.07	31.21	30.15	30.35	30.35	-2.07%	14,103,270
Mar 11, 2026	31.35	31.71	30.88	30.99	30.99	-1.24%	12,943,280
Mar 10, 2026	31.13	31.68	30.97	31.38	31.38	2.52%	15,417,369
Mar 9, 2026	30.10	30.77	29.30	30.61	30.61	-1.45%	20,499,460
Mar 6, 2026	31.06	31.50	30.93	31.06	31.06	-0.70%	13,658,410
Mar 5, 2026	31.15	32.15	30.98	31.28	31.28	2.89%	25,136,060
Mar 4, 2026	29.85	31.06	29.82	30.40	30.40	0.40%	18,950,421
Mar 3, 2026	33.32	33.55	30.16	30.28	30.28	-8.57%	35,704,590
Mar 2, 2026	33.30	34.03	33.12	33.12	33.12	-3.58%	27,929,058
Feb 27, 2026	35.26	35.26	34.30	34.35	34.35	-4.29%	34,639,760
Feb 26, 2026	35.70	36.40	35.35	35.89	35.89	-0.28%	38,679,850
Feb 25, 2026	35.06	36.52	34.58	35.99	35.99	3.54%	46,138,700
Feb 24, 2026	35.35	35.60	34.38	34.76	34.76	-0.57%	26,550,050
Feb 13, 2026	34.22	36.04	34.20	34.96	34.96	-0.31%	42,464,500
Feb 12, 2026	33.02	35.48	32.67	35.07	35.07	5.32%	56,470,040
Feb 11, 2026	33.07	33.95	32.50	33.30	33.30	1.22%	33,310,333