SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	44.10	45.29	44.06	44.50	44.50	-0.27%	9,028,769
Apr 16, 2026	44.51	45.10	43.81	44.62	44.62	0.22%	10,792,080
Apr 15, 2026	47.48	47.83	44.38	44.52	44.52	-5.68%	13,833,900
Apr 14, 2026	46.94	49.80	46.78	47.20	47.20	0.73%	20,617,880
Apr 13, 2026	43.31	48.55	43.18	46.86	46.86	10.26%	30,689,694
Apr 10, 2026	40.93	43.75	40.90	42.50	42.50	4.71%	20,849,880
Apr 9, 2026	40.06	41.07	39.95	40.59	40.59	-0.27%	8,771,605
Apr 8, 2026	40.00	40.74	39.48	40.70	40.70	5.17%	9,356,505
Apr 7, 2026	38.05	39.91	38.05	38.70	38.70	1.98%	8,071,062
Apr 3, 2026	38.91	39.00	37.58	37.95	37.95	-1.63%	6,338,831
Apr 2, 2026	39.95	40.14	38.20	38.58	38.58	-4.05%	9,054,719
Apr 1, 2026	38.51	40.40	38.45	40.21	40.21	8.44%	13,922,670
Mar 31, 2026	38.43	38.70	37.08	37.08	37.08	-4.19%	5,949,101
Mar 30, 2026	37.54	38.75	37.36	38.70	38.70	1.18%	5,859,174
Mar 27, 2026	37.90	39.00	37.29	38.25	38.25	-0.34%	7,827,223
Mar 26, 2026	39.16	40.43	38.20	38.38	38.38	-0.80%	11,355,830
Mar 25, 2026	37.53	40.38	37.48	38.69	38.69	4.34%	13,063,600
Mar 24, 2026	37.58	37.85	35.85	37.08	37.08	1.59%	6,592,494
Mar 23, 2026	38.38	38.54	36.32	36.50	36.50	-6.67%	8,506,791
Mar 20, 2026	40.67	41.17	39.08	39.11	39.11	-3.65%	8,667,893
Mar 19, 2026	41.28	41.72	40.38	40.59	40.59	-2.76%	8,061,310
Mar 18, 2026	40.46	42.47	39.78	41.74	41.74	5.03%	11,783,200
Mar 17, 2026	41.70	41.72	39.65	39.74	39.74	-4.54%	7,476,650
Mar 16, 2026	39.90	42.20	39.22	41.63	41.63	3.69%	11,295,760
Mar 13, 2026	40.32	41.10	39.40	40.15	40.15	-1.62%	7,073,914
Mar 12, 2026	41.60	42.10	40.30	40.81	40.81	-2.39%	6,925,585
Mar 11, 2026	43.27	43.55	41.63	41.81	41.81	-3.40%	10,041,660
Mar 10, 2026	43.15	43.96	42.73	43.28	43.28	2.46%	10,267,906
Mar 9, 2026	41.70	42.50	40.80	42.24	42.24	-1.10%	10,112,090
Mar 6, 2026	42.62	44.15	42.62	42.71	42.71	-2.64%	12,251,216
Mar 5, 2026	41.32	45.50	41.01	43.87	43.87	9.40%	24,783,390
Mar 4, 2026	40.08	40.79	39.39	40.10	40.10	-0.37%	11,011,010
Mar 3, 2026	43.90	44.30	40.05	40.25	40.25	-7.51%	11,322,840
Mar 2, 2026	44.22	45.19	43.44	43.52	43.52	-4.08%	9,592,616
Feb 27, 2026	46.65	46.87	44.35	45.37	45.37	-3.08%	13,524,289
Feb 26, 2026	47.86	48.10	46.13	46.81	46.81	-1.87%	10,888,820
Feb 25, 2026	48.99	49.19	46.84	47.70	47.70	-1.53%	9,700,315
Feb 24, 2026	50.55	50.78	48.19	48.44	48.44	-1.44%	9,380,842
Feb 13, 2026	50.97	51.18	49.13	49.15	49.15	-4.40%	11,319,930
Feb 12, 2026	51.58	52.20	49.17	51.41	51.41	1.38%	17,160,733
Feb 11, 2026	47.20	52.50	46.61	50.71	50.71	7.50%	23,468,323
Feb 10, 2026	47.00	50.28	46.92	47.17	47.17	-0.27%	22,051,550
Feb 9, 2026	50.20	50.69	46.80	47.30	47.30	-5.34%	23,246,520
Feb 6, 2026	50.80	51.94	49.75	49.97	49.97	-3.90%	16,242,220
Feb 5, 2026	47.80	53.15	47.30	52.00	52.00	4.52%	26,099,140
Feb 4, 2026	48.75	49.97	47.14	49.75	49.75	0.91%	14,028,082
Feb 3, 2026	48.50	49.68	46.81	49.30	49.30	4.80%	17,003,730
Feb 2, 2026	50.01	51.18	47.01	47.04	47.04	-11.84%	24,313,990
Jan 30, 2026	53.00	56.00	51.27	53.36	53.36	2.26%	25,337,860
Jan 29, 2026	55.01	56.78	51.80	52.18	52.18	-6.82%	28,029,950