SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.98	25.58	23.80	25.29	25.29	5.16%	6,323,788
Apr 29, 2026	24.33	24.54	23.81	24.05	24.05	-3.34%	5,967,997
Apr 28, 2026	24.23	25.66	24.23	24.88	24.88	1.76%	6,481,948
Apr 27, 2026	22.99	24.87	22.99	24.45	24.45	6.35%	7,264,675
Apr 24, 2026	23.37	23.48	22.81	22.99	22.99	-1.12%	2,958,291
Apr 23, 2026	23.85	24.00	22.92	23.25	23.25	-2.52%	4,123,600
Apr 22, 2026	24.06	24.23	23.54	23.85	23.85	-0.83%	3,778,900
Apr 21, 2026	24.50	24.60	23.90	24.05	24.05	-2.04%	4,077,820
Apr 20, 2026	25.21	25.33	24.40	24.55	24.55	-1.76%	5,144,047
Apr 17, 2026	24.22	25.15	24.02	24.99	24.99	3.14%	6,311,982
Apr 16, 2026	22.84	24.58	22.41	24.23	24.23	6.51%	8,463,763
Apr 15, 2026	23.29	24.00	22.63	22.75	22.75	-2.15%	9,410,527
Apr 14, 2026	21.68	23.46	21.45	23.25	23.25	8.39%	8,597,536
Apr 13, 2026	21.29	21.62	21.06	21.45	21.45	-0.42%	3,824,069
Apr 10, 2026	21.21	22.08	21.18	21.54	21.54	2.33%	6,044,700
Apr 9, 2026	21.46	21.46	20.95	21.05	21.05	-2.09%	2,659,190
Apr 8, 2026	20.81	21.52	20.76	21.50	21.50	5.81%	2,962,086
Apr 7, 2026	20.07	20.53	19.94	20.32	20.32	1.50%	2,270,730
Apr 3, 2026	20.51	20.69	19.97	20.02	20.02	-1.38%	2,389,600
Apr 2, 2026	21.00	21.00	20.11	20.30	20.30	-3.43%	2,634,750
Apr 1, 2026	20.99	21.30	20.72	21.02	21.02	2.59%	1,960,263
Mar 31, 2026	21.02	21.31	20.49	20.49	20.49	-2.48%	2,164,213
Mar 30, 2026	20.82	21.07	20.52	21.01	21.01	0.67%	3,004,818
Mar 27, 2026	20.30	21.04	20.20	20.87	20.87	0.87%	2,943,630
Mar 26, 2026	21.20	21.40	20.45	20.69	20.69	-2.73%	2,896,633
Mar 25, 2026	21.13	21.56	21.13	21.27	21.27	1.14%	2,932,872
Mar 24, 2026	20.74	21.04	20.13	21.03	21.03	4.21%	4,097,700
Mar 23, 2026	21.20	21.63	20.00	20.18	20.18	-6.70%	5,794,078
Mar 20, 2026	22.77	22.88	21.61	21.63	21.63	-3.48%	3,123,960
Mar 19, 2026	23.08	23.13	22.35	22.41	22.41	-3.78%	3,461,110
Mar 18, 2026	23.07	23.36	22.88	23.29	23.29	1.44%	2,878,570
Mar 17, 2026	23.94	24.20	22.93	22.96	22.96	-3.73%	3,061,458
Mar 16, 2026	23.35	23.85	23.16	23.85	23.85	2.10%	2,216,880
Mar 13, 2026	23.42	23.80	23.26	23.36	23.36	-1.06%	2,336,258
Mar 12, 2026	23.91	24.24	23.52	23.61	23.61	-1.25%	2,974,760
Mar 11, 2026	24.22	24.55	23.81	23.91	23.91	-1.28%	3,677,994
Mar 10, 2026	23.90	24.26	23.75	24.22	24.22	2.85%	4,312,983
Mar 9, 2026	23.01	23.61	22.60	23.55	23.55	0.38%	4,203,496
Mar 6, 2026	23.20	23.83	23.06	23.46	23.46	0.26%	4,082,210
Mar 5, 2026	23.41	23.86	23.10	23.40	23.40	3.54%	7,890,800
Mar 4, 2026	23.19	23.59	22.30	22.60	22.60	-4.56%	9,205,359
Mar 3, 2026	26.46	26.48	23.55	23.68	23.68	-8.92%	9,439,205
Mar 2, 2026	26.49	26.78	25.90	26.00	26.00	-3.77%	5,513,852
Feb 27, 2026	27.29	27.59	26.65	27.02	27.02	-0.37%	4,667,920
Feb 26, 2026	27.41	27.69	26.90	27.12	27.12	-0.91%	3,256,703
Feb 25, 2026	27.13	27.70	27.00	27.37	27.37	0.88%	3,500,145
Feb 24, 2026	28.48	28.55	27.00	27.13	27.13	-2.55%	4,808,870
Feb 13, 2026	28.14	28.70	27.83	27.84	27.84	-0.85%	3,914,493
Feb 12, 2026	28.21	28.75	27.59	28.08	28.08	1.37%	5,507,894
Feb 11, 2026	28.18	29.10	27.50	27.70	27.70	-2.22%	7,322,482