SHE:300682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.98	16.41	15.98	16.24	-	0.25%	2,659,934
Apr 15, 2026	16.58	16.69	16.17	16.20	16.20	-1.28%	19,436,450
Apr 14, 2026	16.08	16.55	16.05	16.41	16.41	3.34%	22,807,090
Apr 13, 2026	15.84	16.07	15.80	15.88	15.88	-1.43%	15,829,681
Apr 10, 2026	15.98	16.44	15.89	16.11	16.11	1.58%	22,485,100
Apr 9, 2026	15.88	16.15	15.66	15.86	15.86	-1.37%	15,694,540
Apr 8, 2026	15.76	16.15	15.53	16.08	16.08	7.41%	28,326,100
Apr 7, 2026	15.20	15.28	14.87	14.97	14.97	-0.40%	12,411,520
Apr 3, 2026	15.69	15.74	15.01	15.03	15.03	-3.53%	15,829,785
Apr 2, 2026	16.14	16.23	15.44	15.58	15.58	-3.77%	21,040,230
Apr 1, 2026	15.99	16.48	15.95	16.19	16.19	3.78%	24,034,558
Mar 31, 2026	16.02	16.17	15.60	15.60	15.60	-2.62%	18,016,540
Mar 30, 2026	16.03	16.21	15.50	16.02	16.02	-2.32%	24,573,380
Mar 27, 2026	15.76	16.58	15.69	16.40	16.40	2.56%	24,583,584
Mar 26, 2026	16.63	16.63	15.85	15.99	15.99	-4.02%	23,732,270
Mar 25, 2026	16.32	17.15	16.31	16.66	16.66	2.78%	27,430,289
Mar 24, 2026	16.47	16.56	15.84	16.21	16.21	0.87%	22,748,440
Mar 23, 2026	17.12	17.36	15.91	16.07	16.07	-7.86%	39,659,590
Mar 20, 2026	18.34	18.79	17.44	17.44	17.44	-4.70%	38,343,690
Mar 19, 2026	17.99	18.75	17.81	18.30	18.30	0.38%	34,489,040
Mar 18, 2026	18.07	18.40	17.90	18.23	18.23	1.28%	25,543,520
Mar 17, 2026	18.20	18.85	17.83	18.00	18.00	-0.55%	35,769,570
Mar 16, 2026	18.66	18.75	17.80	18.10	18.10	-2.16%	30,917,210
Mar 13, 2026	19.80	19.90	18.50	18.50	18.50	-5.56%	51,576,560
Mar 12, 2026	19.18	19.87	19.18	19.59	19.59	1.87%	52,186,660
Mar 11, 2026	19.29	19.70	18.91	19.23	19.23	-	56,567,180
Mar 10, 2026	19.34	19.49	18.90	19.23	19.23	1.00%	56,055,753
Mar 9, 2026	18.21	19.25	17.66	19.04	19.04	2.15%	54,925,530
Mar 6, 2026	18.00	18.97	17.88	18.64	18.64	3.21%	39,146,030
Mar 5, 2026	17.70	18.48	17.67	18.06	18.06	4.70%	38,809,609
Mar 4, 2026	17.14	17.79	17.13	17.25	17.25	-0.86%	24,028,300
Mar 3, 2026	18.04	18.28	17.33	17.40	17.40	-3.28%	35,528,010
Mar 2, 2026	18.69	18.80	17.75	17.99	17.99	-5.71%	41,750,000
Feb 27, 2026	18.80	19.23	18.63	19.08	19.08	0.42%	37,386,355
Feb 26, 2026	18.32	19.35	18.19	19.00	19.00	5.56%	61,285,330
Feb 25, 2026	17.52	18.10	17.40	18.00	18.00	2.80%	27,289,360
Feb 24, 2026	17.78	18.00	17.46	17.51	17.51	0.11%	25,915,120
Feb 13, 2026	18.11	18.22	17.47	17.49	17.49	-3.58%	30,563,662
Feb 12, 2026	18.40	18.40	17.72	18.14	18.14	-0.82%	30,913,980
Feb 11, 2026	18.70	18.70	18.22	18.29	18.29	-2.19%	25,110,720
Feb 10, 2026	18.95	19.05	18.51	18.70	18.70	-2.09%	31,389,440
Feb 9, 2026	18.20	19.17	18.20	19.10	19.10	9.02%	57,592,220
Feb 6, 2026	17.21	17.95	17.01	17.52	17.52	1.27%	22,880,770
Feb 5, 2026	17.90	17.91	17.25	17.30	17.30	-4.63%	27,731,950
Feb 4, 2026	17.77	18.41	17.52	18.14	18.14	1.51%	33,809,870
Feb 3, 2026	17.50	17.90	17.26	17.87	17.87	3.18%	22,892,420
Feb 2, 2026	17.30	17.95	17.13	17.32	17.32	0.17%	30,814,820
Jan 30, 2026	17.67	17.84	16.83	17.29	17.29	-3.41%	34,683,940
Jan 29, 2026	17.89	18.62	17.50	17.90	17.90	0.11%	40,281,260
Jan 28, 2026	18.71	18.85	17.86	17.88	17.88	-5.05%	41,030,440