SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.99	18.99	18.31	18.63	-	-0.27%	4,108,218
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
Feb 12, 2026	20.05	20.20	19.85	20.00	20.00	-1.38%	8,990,269
Feb 11, 2026	20.37	20.83	20.27	20.28	20.28	-0.69%	8,954,228
Feb 10, 2026	20.79	20.86	20.37	20.42	20.42	-2.34%	12,577,020
Feb 9, 2026	20.37	21.12	20.03	20.91	20.91	4.34%	22,599,900
Feb 6, 2026	19.66	20.40	19.51	20.04	20.04	1.42%	13,555,770
Feb 5, 2026	20.39	20.86	19.76	19.76	19.76	-4.17%	14,604,930
Feb 4, 2026	20.63	21.41	20.10	20.62	20.62	-0.82%	15,039,130
Feb 3, 2026	20.50	21.08	20.50	20.79	20.79	0.58%	16,456,118
Feb 2, 2026	20.73	21.73	20.38	20.67	20.67	-2.50%	20,297,906
Jan 30, 2026	20.19	21.36	19.85	21.20	21.20	3.82%	28,868,680
Jan 29, 2026	20.10	20.70	20.00	20.42	20.42	0.64%	15,647,985
Jan 28, 2026	19.80	20.63	19.80	20.29	20.29	2.11%	16,314,271