SHE:300651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	34.00	35.22	33.48	33.91	33.91	-6.01%	31,677,880
Apr 30, 2026	32.67	38.20	32.39	36.08	36.08	13.25%	29,956,450
Apr 29, 2026	30.11	32.88	30.09	31.86	31.86	4.77%	21,670,570
Apr 28, 2026	29.43	30.79	29.14	30.41	30.41	0.93%	15,163,900
Apr 27, 2026	28.52	30.68	28.20	30.13	30.13	4.65%	17,089,190
Apr 24, 2026	28.24	29.99	28.03	28.79	28.79	0.95%	15,970,840
Apr 23, 2026	28.38	28.88	27.85	28.52	28.52	0.46%	9,979,340
Apr 22, 2026	29.00	29.40	28.01	28.39	28.39	-2.84%	12,080,670
Apr 21, 2026	29.70	29.94	28.84	29.22	29.22	-3.98%	14,663,160
Apr 20, 2026	29.00	31.37	29.00	30.43	30.43	2.53%	19,069,710
Apr 17, 2026	30.10	31.61	29.55	29.68	29.68	-2.43%	18,389,930
Apr 16, 2026	29.71	30.76	29.30	30.42	30.42	-0.20%	16,555,630
Apr 15, 2026	29.29	30.58	28.91	30.48	30.48	3.85%	19,869,940
Apr 14, 2026	29.22	29.78	28.68	29.35	29.35	0.17%	16,565,000
Apr 13, 2026	31.24	31.42	28.94	29.30	29.30	-5.30%	19,913,740
Apr 10, 2026	33.05	33.50	30.89	30.94	30.94	-9.05%	24,731,440
Apr 9, 2026	33.33	34.33	32.77	34.02	34.02	2.41%	25,543,640
Apr 8, 2026	32.80	35.12	32.70	33.22	33.22	2.53%	29,469,630
Apr 7, 2026	26.93	32.40	26.90	32.40	32.40	20.00%	26,321,340
Apr 3, 2026	28.58	29.23	26.84	27.00	27.00	-5.40%	17,269,070
Apr 2, 2026	28.18	30.53	28.01	28.54	28.54	0.92%	21,723,720
Apr 1, 2026	30.22	30.53	27.88	28.28	28.28	-6.08%	22,836,380
Mar 31, 2026	28.38	31.59	28.38	30.11	30.11	5.10%	22,328,390
Mar 30, 2026	28.14	29.50	27.60	28.65	28.65	0.17%	18,095,030
Mar 27, 2026	26.01	28.90	26.01	28.60	28.60	6.44%	20,106,170
Mar 26, 2026	30.55	31.60	26.68	26.87	26.87	-12.62%	28,598,690
Mar 25, 2026	28.93	31.36	28.55	30.75	30.75	8.12%	18,424,480
Mar 24, 2026	27.80	28.62	26.50	28.44	28.44	4.94%	16,332,490
Mar 23, 2026	28.43	28.99	26.75	27.10	27.10	-7.16%	15,950,100
Mar 20, 2026	28.68	30.77	28.56	29.19	29.19	3.88%	22,059,560
Mar 19, 2026	28.49	28.90	27.83	28.10	28.10	-2.70%	8,996,151
Mar 18, 2026	27.89	29.26	27.89	28.88	28.88	4.45%	9,854,303
Mar 17, 2026	28.50	28.95	27.55	27.65	27.65	-3.86%	7,630,354
Mar 16, 2026	27.45	30.00	27.43	28.76	28.76	4.39%	13,618,470
Mar 13, 2026	28.55	28.86	27.40	27.55	27.55	-3.67%	8,181,163
Mar 12, 2026	30.16	30.20	28.54	28.60	28.60	-4.41%	9,590,030
Mar 11, 2026	30.46	30.91	29.71	29.92	29.92	-1.32%	9,557,351
Mar 10, 2026	30.71	31.81	30.26	30.32	30.22	-0.13%	8,425,400
Mar 9, 2026	29.12	30.52	29.12	30.36	30.26	1.20%	7,651,811
Mar 6, 2026	29.39	30.73	29.20	30.00	29.90	1.39%	6,811,569
Mar 5, 2026	29.75	30.33	29.17	29.59	29.49	2.49%	7,616,515
Mar 4, 2026	28.44	29.47	28.31	28.87	28.77	0.14%	6,975,275
Mar 3, 2026	30.38	30.65	28.51	28.83	28.73	-3.51%	9,154,682
Mar 2, 2026	30.86	31.68	29.63	29.88	29.78	-4.29%	11,740,670
Feb 27, 2026	31.00	32.60	30.93	31.22	31.12	0.35%	11,466,730
Feb 26, 2026	31.00	31.48	30.39	31.11	31.01	1.50%	8,402,775
Feb 25, 2026	30.62	31.56	30.18	30.65	30.55	1.76%	12,057,490
Feb 24, 2026	27.00	30.55	26.96	30.12	30.02	13.28%	15,380,010
Feb 13, 2026	26.55	27.26	26.45	26.59	26.50	0.04%	5,271,690
Feb 12, 2026	25.75	26.74	25.68	26.58	26.49	3.10%	6,980,324