SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.47	24.47	24.00	24.47	24.47	20.01%	36,827,802
Apr 29, 2026	20.39	20.39	20.39	20.39	20.39	20.01%	8,850,762
Apr 28, 2026	17.61	17.80	16.89	16.99	16.99	-3.47%	19,606,902
Apr 27, 2026	16.32	18.05	16.09	17.60	17.60	5.20%	28,773,272
Apr 24, 2026	16.03	17.45	15.99	16.73	16.73	1.39%	24,668,609
Apr 23, 2026	16.99	17.00	16.21	16.50	16.50	-3.17%	17,348,630
Apr 22, 2026	17.29	17.48	16.82	17.04	17.04	-2.74%	23,090,650
Apr 21, 2026	16.22	17.52	16.01	17.52	17.52	6.05%	44,437,760
Apr 20, 2026	18.28	18.37	16.06	16.52	16.52	-11.47%	52,643,556
Apr 17, 2026	17.18	18.98	17.00	18.66	18.66	7.18%	37,678,291
Apr 16, 2026	18.01	18.02	17.28	17.41	17.41	-3.33%	24,085,360
Apr 15, 2026	18.17	18.40	17.45	18.01	18.01	1.12%	32,148,636
Apr 14, 2026	17.02	18.18	16.81	17.81	17.81	7.81%	51,063,085
Apr 13, 2026	16.50	16.85	16.19	16.52	16.52	-0.90%	25,834,190
Apr 10, 2026	16.74	17.08	16.04	16.67	16.67	-0.42%	37,229,290
Apr 9, 2026	15.63	17.00	15.25	16.74	16.74	5.48%	51,809,050
Apr 8, 2026	15.41	15.98	15.22	15.87	15.87	4.82%	36,441,920
Apr 7, 2026	16.22	16.45	14.96	15.14	15.14	-8.85%	47,659,410
Apr 3, 2026	16.23	17.18	15.23	16.61	16.61	11.25%	67,703,020
Apr 2, 2026	13.47	15.95	13.35	14.93	14.93	10.67%	41,464,180
Apr 1, 2026	13.45	13.69	13.23	13.49	13.49	2.12%	6,169,989
Mar 31, 2026	13.62	13.70	13.20	13.21	13.21	-3.58%	6,373,600
Mar 30, 2026	13.65	13.85	13.27	13.70	13.70	-1.86%	6,150,800
Mar 27, 2026	13.69	13.96	13.20	13.96	13.96	1.68%	7,028,600
Mar 26, 2026	14.45	14.61	13.67	13.73	13.73	-5.18%	9,296,200
Mar 25, 2026	14.40	14.71	14.30	14.48	14.48	1.19%	7,628,900
Mar 24, 2026	14.33	14.35	13.62	14.31	14.31	2.73%	8,216,300
Mar 23, 2026	14.10	14.65	13.80	13.93	13.93	-4.59%	10,542,930
Mar 20, 2026	14.86	15.24	14.60	14.60	14.60	-1.28%	12,529,100
Mar 19, 2026	15.00	15.10	14.70	14.79	14.79	-3.02%	7,923,300
Mar 18, 2026	14.69	15.27	14.69	15.25	15.25	3.88%	12,814,740
Mar 17, 2026	15.34	15.38	14.61	14.68	14.68	-5.05%	14,837,530
Mar 16, 2026	14.93	15.50	14.74	15.46	15.46	3.97%	16,278,700
Mar 13, 2026	14.84	15.04	14.64	14.87	14.87	0.13%	9,089,724
Mar 12, 2026	15.00	15.28	14.84	14.85	14.85	-1.66%	9,457,920
Mar 11, 2026	14.85	15.18	14.78	15.10	15.10	1.55%	12,774,330
Mar 10, 2026	14.64	14.96	14.64	14.87	14.87	2.55%	9,302,702
Mar 9, 2026	14.43	14.60	14.22	14.50	14.50	-1.43%	7,737,990
Mar 6, 2026	14.68	14.79	14.44	14.71	14.71	-0.54%	10,694,010
Mar 5, 2026	14.04	15.00	14.04	14.79	14.79	7.41%	18,041,440
Mar 4, 2026	13.51	13.97	13.50	13.77	13.77	0.29%	5,814,963
Mar 3, 2026	14.14	14.51	13.70	13.73	13.73	-2.97%	9,273,764
Mar 2, 2026	14.38	14.58	14.02	14.15	14.15	-3.74%	7,213,150
Feb 27, 2026	14.73	14.75	14.51	14.70	14.70	-0.88%	6,061,304
Feb 26, 2026	14.61	14.87	14.57	14.83	14.83	1.23%	7,094,560
Feb 25, 2026	14.18	14.80	14.00	14.65	14.65	2.59%	11,203,000
Feb 24, 2026	14.19	14.33	13.95	14.28	14.28	2.00%	5,602,366
Feb 13, 2026	13.98	14.16	13.90	14.00	14.00	-0.14%	3,820,345
Feb 12, 2026	14.08	14.14	13.80	14.02	14.02	-0.43%	4,779,011
Feb 11, 2026	14.04	14.30	13.94	14.08	14.08	0.14%	5,705,075