SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	44.00	44.00	42.22	42.56	-	-1.55%	699,600
Apr 22, 2026	43.10	43.37	42.80	43.23	43.23	0.19%	1,614,431
Apr 21, 2026	44.00	44.02	42.91	43.15	43.15	-2.42%	1,969,900
Apr 20, 2026	43.75	44.80	43.03	44.22	44.22	1.56%	1,955,766
Apr 17, 2026	43.32	43.73	42.95	43.54	43.54	0.09%	1,430,860
Apr 16, 2026	43.40	43.80	43.12	43.50	43.50	0.69%	1,337,342
Apr 15, 2026	43.50	44.76	43.05	43.20	43.20	0.40%	2,427,343
Apr 14, 2026	43.06	43.07	42.50	43.03	43.03	1.18%	1,256,865
Apr 13, 2026	42.54	43.00	42.17	42.53	42.53	-1.00%	1,422,520
Apr 10, 2026	42.46	43.52	42.22	42.96	42.96	2.26%	2,146,946
Apr 9, 2026	42.27	42.43	41.81	42.01	42.01	-1.45%	1,575,658
Apr 8, 2026	41.41	42.69	41.21	42.63	42.63	5.52%	2,470,632
Apr 7, 2026	40.29	40.69	40.01	40.40	40.40	1.23%	1,607,780
Apr 3, 2026	40.76	41.15	39.73	39.91	39.91	-2.30%	1,314,830
Apr 2, 2026	41.75	41.85	40.65	40.85	40.85	-1.97%	1,478,689
Apr 1, 2026	41.70	41.95	41.34	41.67	41.67	1.61%	1,440,988
Mar 31, 2026	41.35	42.08	40.92	41.01	41.01	-0.65%	1,706,328
Mar 30, 2026	40.78	41.54	40.50	41.28	41.28	-0.41%	1,378,473
Mar 27, 2026	40.80	41.64	40.00	41.45	41.45	1.10%	1,272,340
Mar 26, 2026	41.86	42.49	40.75	41.00	41.00	-1.84%	1,643,477
Mar 25, 2026	40.71	41.87	40.71	41.77	41.77	2.70%	1,954,140
Mar 24, 2026	40.81	41.16	39.63	40.67	40.67	1.32%	2,121,863
Mar 23, 2026	41.82	42.67	39.67	40.14	40.14	-5.66%	2,887,036
Mar 20, 2026	44.30	44.70	42.55	42.55	42.55	-3.86%	1,827,026
Mar 19, 2026	45.15	45.52	44.00	44.26	44.26	-3.45%	2,058,800
Mar 18, 2026	45.75	45.85	45.01	45.84	45.84	0.48%	1,415,273
Mar 17, 2026	46.58	46.80	45.54	45.62	45.62	-1.36%	1,250,234
Mar 16, 2026	45.88	46.39	45.75	46.25	46.25	0.76%	1,151,780
Mar 13, 2026	46.18	46.72	45.66	45.90	45.90	-0.78%	1,528,397
Mar 12, 2026	46.85	47.40	46.02	46.26	46.26	-1.51%	1,536,660
Mar 11, 2026	47.46	48.13	46.85	46.97	46.97	-0.47%	2,057,540
Mar 10, 2026	46.98	47.40	46.68	47.19	47.19	2.03%	1,700,086
Mar 9, 2026	46.03	46.40	44.92	46.25	46.25	-1.64%	2,505,590
Mar 6, 2026	46.32	47.36	46.08	47.02	47.02	1.69%	1,849,137
Mar 5, 2026	46.43	46.98	46.05	46.24	46.24	1.51%	1,908,850
Mar 4, 2026	45.22	46.34	45.10	45.55	45.55	-0.98%	1,863,273
Mar 3, 2026	48.74	49.02	45.88	46.00	46.00	-5.74%	3,631,122
Mar 2, 2026	50.40	50.40	48.33	48.80	48.80	-4.33%	3,643,480
Feb 27, 2026	51.20	51.24	50.56	51.01	51.01	-0.10%	2,006,140
Feb 26, 2026	51.42	51.45	50.90	51.06	51.06	-0.70%	1,836,076
Feb 25, 2026	51.25	51.55	50.72	51.42	51.42	0.92%	1,711,785
Feb 24, 2026	52.00	52.36	50.68	50.95	50.95	-0.45%	2,020,172
Feb 13, 2026	50.74	51.58	50.51	51.18	51.18	0.79%	1,744,857
Feb 12, 2026	51.12	51.35	50.72	50.78	50.78	-0.49%	1,959,740
Feb 11, 2026	51.79	51.88	51.01	51.03	51.03	-1.28%	1,804,981
Feb 10, 2026	51.51	52.07	51.16	51.69	51.69	0.23%	2,146,957
Feb 9, 2026	51.04	51.64	50.50	51.57	51.57	1.96%	2,588,720
Feb 6, 2026	50.20	51.48	50.10	50.58	50.58	0.16%	2,657,474
Feb 5, 2026	50.21	50.86	50.19	50.50	50.50	-0.63%	1,620,370
Feb 4, 2026	51.11	51.45	50.19	50.82	50.82	-0.55%	2,635,875