SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.47	41.65	39.60	39.71	39.71	-2.02%	63,567,339
May 7, 2026	37.06	40.68	36.58	40.53	40.53	10.14%	68,114,460
May 6, 2026	36.39	37.50	36.12	36.80	36.80	2.91%	45,665,906
Apr 30, 2026	36.26	36.70	35.08	35.76	35.76	1.50%	41,331,481
Apr 29, 2026	34.50	36.50	34.45	35.23	35.23	-1.56%	42,203,130
Apr 28, 2026	35.39	36.44	34.65	35.79	35.79	2.46%	49,935,590
Apr 27, 2026	35.98	35.98	34.88	34.93	34.93	-2.62%	29,051,170
Apr 24, 2026	36.77	36.91	35.17	35.87	35.87	-3.42%	35,293,709
Apr 23, 2026	37.00	37.79	35.66	37.14	37.14	0.73%	53,734,520
Apr 22, 2026	34.59	37.28	34.59	36.87	36.87	5.92%	51,688,690
Apr 21, 2026	34.30	34.92	33.53	34.81	34.81	-0.11%	29,255,990
Apr 20, 2026	35.08	35.66	34.60	34.85	34.85	-0.63%	32,744,580
Apr 17, 2026	35.00	35.77	34.42	35.07	35.07	-0.51%	42,846,392
Apr 16, 2026	32.80	36.27	32.80	35.25	35.25	7.47%	62,516,840
Apr 15, 2026	32.94	33.88	32.69	32.80	32.80	-0.94%	39,837,240
Apr 14, 2026	31.41	34.88	31.28	33.11	33.11	7.43%	73,526,090
Apr 13, 2026	29.40	31.28	29.40	30.82	30.82	3.77%	30,178,920
Apr 10, 2026	30.14	30.49	29.70	29.70	29.70	-0.47%	17,805,610
Apr 9, 2026	29.45	30.33	29.25	29.84	29.84	-0.03%	21,896,440
Apr 8, 2026	28.70	29.88	28.70	29.85	29.85	7.26%	34,663,750
Apr 7, 2026	28.25	28.57	27.59	27.83	27.83	-1.31%	16,177,380
Apr 3, 2026	28.53	28.88	27.87	28.20	28.20	-0.21%	18,967,665
Apr 2, 2026	29.37	29.38	28.02	28.26	28.26	-3.88%	22,286,400
Apr 1, 2026	29.66	30.15	29.25	29.40	29.40	1.94%	23,390,510
Mar 31, 2026	29.62	30.15	28.75	28.84	28.84	-3.22%	19,892,820
Mar 30, 2026	28.67	29.96	27.74	29.80	29.80	1.92%	27,394,870
Mar 27, 2026	28.28	29.66	28.17	29.24	29.24	1.25%	19,076,490
Mar 26, 2026	30.48	30.74	28.70	28.88	28.88	-5.25%	26,789,810
Mar 25, 2026	29.36	31.33	29.36	30.48	30.48	4.56%	34,491,220
Mar 24, 2026	28.93	29.35	27.70	29.15	29.15	2.53%	26,206,250
Mar 23, 2026	29.65	30.11	28.20	28.43	28.43	-5.86%	29,526,920
Mar 20, 2026	32.20	32.37	30.20	30.20	30.20	-5.12%	31,829,410
Mar 19, 2026	31.54	32.89	31.50	31.83	31.83	-1.64%	30,367,470
Mar 18, 2026	30.83	32.44	30.40	32.36	32.36	7.05%	38,914,670
Mar 17, 2026	32.17	32.28	30.20	30.23	30.23	-6.38%	31,905,511
Mar 16, 2026	31.39	32.49	30.52	32.29	32.29	2.25%	29,924,900
Mar 13, 2026	33.00	33.00	31.50	31.58	31.58	-4.30%	27,488,140
Mar 12, 2026	33.41	33.92	32.68	33.00	33.00	-1.93%	29,643,960
Mar 11, 2026	33.73	34.40	33.52	33.65	33.65	-1.41%	40,442,780
Mar 10, 2026	32.84	34.43	32.54	34.13	34.13	5.21%	62,373,880
Mar 9, 2026	31.00	32.77	29.72	32.44	32.44	2.11%	40,484,600
Mar 6, 2026	31.00	32.63	30.81	31.77	31.77	1.24%	29,594,710
Mar 5, 2026	31.58	31.78	30.68	31.38	31.38	1.72%	26,944,880
Mar 4, 2026	29.75	31.92	29.60	30.85	30.85	1.65%	27,601,870
Mar 3, 2026	32.57	32.72	30.25	30.35	30.35	-6.62%	39,648,940
Mar 2, 2026	32.61	33.45	32.39	32.50	32.50	-3.30%	31,245,406
Feb 27, 2026	32.30	34.25	32.15	33.61	33.61	2.00%	40,936,120
Feb 26, 2026	31.61	33.29	31.44	32.95	32.95	4.50%	44,204,070
Feb 25, 2026	32.06	32.25	31.36	31.53	31.53	-1.65%	27,771,000
Feb 24, 2026	33.60	33.74	31.72	32.06	32.06	-2.40%	29,047,760