SHE:300643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.70	19.25	18.62	18.96	18.96	1.94%	7,083,143
May 14, 2026	19.10	19.16	18.52	18.60	18.60	-2.00%	5,572,200
May 13, 2026	18.49	19.33	18.30	18.98	18.98	2.37%	6,729,500
May 12, 2026	18.80	18.94	18.40	18.54	18.54	-1.54%	4,346,800
May 11, 2026	18.70	19.18	18.50	18.83	18.83	0.53%	6,883,324
May 8, 2026	18.22	18.90	18.05	18.73	18.73	2.69%	6,838,700
May 7, 2026	18.11	18.27	17.89	18.24	18.24	0.77%	4,478,200
May 6, 2026	17.77	18.15	17.77	18.10	18.10	1.40%	5,190,400
Apr 30, 2026	17.90	18.01	17.72	17.85	17.85	-0.34%	3,876,500
Apr 29, 2026	18.02	18.15	17.80	17.91	17.91	-1.38%	6,328,900
Apr 28, 2026	17.60	18.57	17.43	18.16	18.16	3.71%	9,327,400
Apr 27, 2026	17.18	17.65	16.86	17.51	17.51	1.74%	5,567,100
Apr 24, 2026	17.18	17.38	16.98	17.21	17.21	-0.81%	4,140,000
Apr 23, 2026	17.87	18.02	17.25	17.35	17.35	-1.92%	4,057,642
Apr 22, 2026	17.69	17.75	17.53	17.69	17.69	0.23%	2,776,600
Apr 21, 2026	17.85	17.92	17.55	17.65	17.65	-1.51%	3,084,200
Apr 20, 2026	18.03	18.05	17.84	17.92	17.92	-0.61%	3,288,700
Apr 17, 2026	17.88	18.09	17.73	18.03	18.03	0.56%	3,828,100
Apr 16, 2026	17.92	18.03	17.79	17.93	17.93	0.79%	4,364,943
Apr 15, 2026	18.15	18.26	17.73	17.79	17.79	-1.44%	4,066,900
Apr 14, 2026	18.34	18.43	17.85	18.05	18.05	-	4,383,618
Apr 13, 2026	17.50	18.50	17.50	18.05	18.05	2.56%	6,868,018
Apr 10, 2026	17.59	17.80	17.53	17.60	17.60	0.92%	3,750,600
Apr 9, 2026	17.22	17.80	17.13	17.44	17.44	0.29%	4,889,178
Apr 8, 2026	16.80	17.56	16.71	17.39	17.39	6.17%	6,587,778
Apr 7, 2026	16.14	16.53	16.07	16.38	16.38	1.80%	2,955,024
Apr 3, 2026	16.55	16.58	16.03	16.09	16.09	-3.07%	3,056,978
Apr 2, 2026	16.90	16.90	16.30	16.60	16.60	-1.78%	3,784,900
Apr 1, 2026	16.75	16.97	16.62	16.90	16.90	2.55%	4,322,800
Mar 31, 2026	16.71	16.88	16.27	16.48	16.48	-1.85%	4,129,700
Mar 30, 2026	16.38	16.79	16.33	16.79	16.79	1.21%	3,764,000
Mar 27, 2026	16.37	16.73	16.29	16.59	16.59	0.12%	4,933,300
Mar 26, 2026	17.08	17.15	16.38	16.57	16.57	-3.04%	5,681,700
Mar 25, 2026	17.19	17.47	17.02	17.09	17.09	0.18%	5,525,639
Mar 24, 2026	16.90	17.12	16.50	17.06	17.06	3.39%	5,546,900
Mar 23, 2026	17.22	17.40	16.20	16.50	16.50	-7.92%	9,054,361
Mar 20, 2026	19.18	19.22	17.88	17.92	17.92	-5.78%	10,723,342
Mar 19, 2026	19.48	19.71	18.96	19.02	19.02	-4.18%	8,442,670
Mar 18, 2026	20.00	20.11	19.60	19.85	19.85	0.92%	8,880,700
Mar 17, 2026	22.33	22.54	19.60	19.67	19.67	-9.60%	17,776,420
Mar 16, 2026	22.10	22.19	21.05	21.76	21.76	-4.27%	15,169,600
Mar 13, 2026	22.51	23.48	21.99	22.73	22.73	-0.22%	16,313,880
Mar 12, 2026	23.01	23.24	22.10	22.78	22.78	-1.09%	15,886,330
Mar 11, 2026	23.20	23.56	22.80	23.03	23.03	-1.29%	17,389,000
Mar 10, 2026	22.89	23.66	22.38	23.33	23.33	1.52%	24,180,270
Mar 9, 2026	21.60	23.18	21.38	22.98	22.98	6.05%	26,847,780
Mar 6, 2026	21.13	21.68	20.66	21.67	21.67	1.93%	11,751,900
Mar 5, 2026	20.90	21.65	20.74	21.26	21.26	3.76%	15,070,020
Mar 4, 2026	19.78	20.85	19.78	20.49	20.49	2.50%	10,888,950
Mar 3, 2026	20.55	21.39	19.98	19.99	19.99	-2.54%	11,834,130