SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	17.81	17.86	17.59	17.84	17.84	0.73%	9,108,151
May 6, 2026	17.50	18.06	17.45	17.71	17.71	1.20%	10,178,927
Apr 30, 2026	17.69	17.75	17.41	17.50	17.50	-0.91%	9,340,449
Apr 29, 2026	17.35	17.78	17.31	17.66	17.66	1.20%	8,967,388
Apr 28, 2026	18.49	18.49	17.33	17.45	17.45	-10.92%	27,787,684
Apr 27, 2026	19.19	19.78	18.81	19.59	19.59	1.61%	12,792,299
Apr 24, 2026	19.42	19.78	19.19	19.28	19.28	-1.98%	12,274,073
Apr 23, 2026	19.98	20.60	19.61	19.67	19.67	-0.76%	18,428,860
Apr 22, 2026	19.53	19.97	19.52	19.82	19.82	0.20%	17,203,844
Apr 21, 2026	18.70	20.03	18.42	19.78	19.78	5.78%	30,794,510
Apr 20, 2026	18.76	18.85	18.65	18.70	18.70	-0.85%	9,019,044
Apr 17, 2026	18.88	18.93	18.65	18.86	18.86	-0.11%	9,102,370
Apr 16, 2026	18.66	18.92	18.31	18.88	18.88	1.07%	10,220,310
Apr 15, 2026	18.98	18.98	18.57	18.68	18.68	-1.58%	10,254,393
Apr 14, 2026	18.85	18.98	18.64	18.98	18.98	0.48%	9,654,948
Apr 13, 2026	18.81	19.04	18.59	18.89	18.89	0.05%	10,139,370
Apr 10, 2026	18.99	19.16	18.83	18.88	18.88	-0.11%	11,201,110
Apr 9, 2026	19.30	19.31	18.80	18.90	18.90	-2.98%	15,158,130
Apr 8, 2026	18.74	19.50	18.74	19.48	19.48	2.26%	17,667,730
Apr 7, 2026	18.65	19.14	18.42	19.05	19.05	2.31%	11,800,680
Apr 3, 2026	19.36	19.39	18.60	18.62	18.62	-3.02%	12,109,010
Apr 2, 2026	20.07	20.16	19.08	19.20	19.20	-4.86%	21,253,480
Apr 1, 2026	20.37	20.82	20.11	20.18	20.18	0.70%	20,623,151
Mar 31, 2026	20.58	20.97	19.92	20.04	20.04	-3.51%	21,300,460
Mar 30, 2026	21.30	21.83	20.68	20.77	20.77	-2.30%	27,835,470
Mar 27, 2026	20.19	21.59	20.09	21.26	21.26	4.27%	35,380,500
Mar 26, 2026	20.28	21.01	19.97	20.39	20.39	0.20%	29,312,700
Mar 25, 2026	20.15	20.73	20.02	20.35	20.35	-2.12%	28,980,630
Mar 24, 2026	21.02	21.50	19.40	20.79	20.79	-4.63%	42,901,210
Mar 23, 2026	21.00	22.85	20.90	21.80	21.80	0.69%	38,485,260
Mar 20, 2026	22.70	22.86	21.65	21.65	21.65	-10.13%	50,892,112
Mar 19, 2026	23.96	25.84	23.54	24.09	24.09	3.75%	67,792,250
Mar 18, 2026	22.96	24.18	22.43	23.22	23.22	0.39%	51,255,580
Mar 17, 2026	22.02	23.88	21.78	23.13	23.13	2.66%	54,059,950
Mar 16, 2026	22.39	23.15	21.57	22.53	22.53	0.85%	50,027,420
Mar 13, 2026	20.70	23.55	20.70	22.34	22.34	8.76%	63,514,410
Mar 12, 2026	21.00	21.05	20.38	20.54	20.54	-1.68%	20,193,450
Mar 11, 2026	19.69	20.90	19.58	20.89	20.89	6.69%	33,467,090
Mar 10, 2026	19.74	19.93	19.53	19.58	19.58	-1.46%	11,318,993
Mar 9, 2026	20.30	20.34	19.71	19.87	19.87	-2.50%	15,803,830
Mar 6, 2026	18.38	20.84	18.28	20.38	20.38	10.88%	28,723,860
Mar 5, 2026	18.67	18.77	18.29	18.38	18.38	-0.38%	5,896,750
Mar 4, 2026	18.44	18.83	18.38	18.45	18.45	-0.59%	6,181,920
Mar 3, 2026	19.56	19.67	18.50	18.56	18.56	-4.13%	12,105,580
Mar 2, 2026	19.82	19.91	19.18	19.36	19.36	-3.05%	11,371,480
Feb 27, 2026	20.03	20.24	19.87	19.97	19.97	-0.60%	8,153,900
Feb 26, 2026	20.37	20.57	20.01	20.09	20.09	-1.37%	10,466,290
Feb 25, 2026	20.35	20.65	20.21	20.37	20.37	0.20%	11,188,180
Feb 24, 2026	19.93	20.42	19.84	20.33	20.33	3.67%	12,250,071
Feb 13, 2026	19.93	20.09	19.60	19.61	19.61	-1.95%	7,254,200