SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	28.39	29.07	27.66	28.63	-	1.52%	242,900
Apr 17, 2026	26.00	28.38	25.25	28.20	28.20	7.84%	15,250,140
Apr 16, 2026	26.26	26.39	25.59	26.15	26.15	-0.19%	9,424,200
Apr 15, 2026	27.73	27.94	26.05	26.20	26.20	-4.97%	12,665,600
Apr 14, 2026	27.26	27.88	26.81	27.57	27.57	2.57%	11,764,320
Apr 13, 2026	26.48	27.10	26.01	26.88	26.88	-0.92%	13,925,940
Apr 10, 2026	27.06	28.10	26.36	27.13	27.13	0.18%	16,650,240
Apr 9, 2026	25.44	27.87	24.76	27.08	27.08	6.99%	19,891,080
Apr 8, 2026	24.11	25.67	24.00	25.31	25.31	5.90%	18,485,980
Apr 7, 2026	24.79	25.10	22.79	23.90	23.90	-2.81%	26,601,110
Apr 3, 2026	20.49	24.59	20.49	24.59	24.59	20.01%	30,890,940
Apr 2, 2026	20.00	20.60	19.48	20.49	20.49	2.30%	9,070,500
Apr 1, 2026	19.90	20.25	19.37	20.03	20.03	3.19%	5,606,400
Mar 31, 2026	20.19	20.52	19.40	19.41	19.41	-3.86%	6,406,300
Mar 30, 2026	20.19	20.68	19.98	20.19	20.19	-1.13%	4,703,300
Mar 27, 2026	19.58	20.52	19.58	20.42	20.42	2.82%	6,395,540
Mar 26, 2026	19.74	20.46	19.48	19.86	19.86	0.71%	6,478,790
Mar 25, 2026	19.11	19.79	19.11	19.72	19.72	2.71%	6,302,140
Mar 24, 2026	19.02	19.29	18.40	19.20	19.20	3.06%	7,826,890
Mar 23, 2026	19.26	19.73	18.21	18.63	18.63	-6.10%	7,965,890
Mar 20, 2026	21.60	22.00	19.81	19.84	19.84	-7.29%	11,102,300
Mar 19, 2026	21.50	22.28	21.25	21.40	21.40	-1.61%	9,501,100
Mar 18, 2026	20.88	22.10	20.72	21.75	21.75	4.07%	11,208,590
Mar 17, 2026	20.31	21.50	19.92	20.90	20.90	3.83%	12,497,510
Mar 16, 2026	19.30	20.22	19.08	20.13	20.13	3.44%	7,615,716
Mar 13, 2026	19.79	20.00	19.31	19.46	19.46	-2.21%	4,475,100
Mar 12, 2026	19.75	20.08	19.16	19.90	19.90	0.96%	5,542,000
Mar 11, 2026	20.50	20.58	19.47	19.71	19.71	-2.91%	7,793,200
Mar 10, 2026	20.08	20.37	19.86	20.30	20.30	3.57%	6,438,865
Mar 9, 2026	19.41	19.72	18.90	19.60	19.60	-0.25%	5,948,896
Mar 6, 2026	19.38	20.28	19.11	19.65	19.65	1.81%	7,354,680
Mar 5, 2026	18.96	19.74	18.80	19.30	19.30	3.88%	6,181,500
Mar 4, 2026	18.22	18.77	18.20	18.58	18.58	0.32%	4,444,800
Mar 3, 2026	19.46	19.97	18.50	18.52	18.52	-4.93%	6,994,400
Mar 2, 2026	19.36	19.78	18.78	19.48	19.48	-1.67%	8,794,100
Feb 27, 2026	19.36	19.89	19.01	19.81	19.81	2.32%	7,605,500
Feb 26, 2026	19.53	19.75	19.20	19.36	19.36	-0.87%	4,309,950
Feb 25, 2026	19.36	19.68	19.15	19.53	19.53	1.51%	5,585,016
Feb 24, 2026	19.31	19.89	18.88	19.24	19.24	-0.31%	4,811,300
Feb 13, 2026	18.97	19.75	18.84	19.30	19.30	1.63%	6,469,560
Feb 12, 2026	18.95	19.35	18.71	18.99	18.99	-	6,500,576
Feb 11, 2026	19.14	19.68	18.91	18.99	18.99	-1.40%	6,465,364
Feb 10, 2026	19.77	20.47	19.04	19.26	19.26	-1.98%	10,665,560
Feb 9, 2026	20.89	21.00	19.45	19.65	19.65	-5.85%	15,328,700
Feb 6, 2026	20.15	21.58	20.01	20.87	20.87	2.45%	11,524,950
Feb 5, 2026	20.13	20.60	19.93	20.37	20.37	-	8,808,500
Feb 4, 2026	20.38	20.68	19.91	20.37	20.37	1.75%	9,289,550
Feb 3, 2026	19.67	20.58	19.31	20.02	20.02	2.56%	8,786,600
Feb 2, 2026	20.05	20.23	19.40	19.52	19.52	-3.94%	8,264,760
Jan 30, 2026	19.30	21.09	19.30	20.32	20.32	4.90%	14,638,380