SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	53.84	54.44	52.42	53.76	53.76	0.04%	2,905,500
Apr 29, 2026	51.20	54.82	50.70	53.74	53.74	3.95%	4,665,453
Apr 28, 2026	51.10	52.65	50.80	51.70	51.70	0.31%	1,858,670
Apr 27, 2026	50.73	52.98	50.00	51.54	51.54	1.60%	2,263,200
Apr 24, 2026	50.01	51.51	49.01	50.73	50.73	-2.63%	2,748,600
Apr 23, 2026	52.06	53.10	51.15	52.10	52.10	-	2,655,540
Apr 22, 2026	51.68	52.39	50.70	52.10	52.10	1.42%	2,193,010
Apr 21, 2026	52.41	52.98	50.65	51.37	51.37	-3.02%	2,677,000
Apr 20, 2026	52.08	53.66	51.68	52.97	52.97	1.71%	3,291,074
Apr 17, 2026	51.33	53.00	50.67	52.08	52.08	0.75%	4,101,550
Apr 16, 2026	47.42	54.50	47.24	51.69	51.69	8.98%	6,494,833
Apr 15, 2026	47.98	48.56	47.28	47.43	47.43	-0.90%	1,876,500
Apr 14, 2026	47.01	49.35	46.42	47.86	47.86	2.26%	2,857,704
Apr 13, 2026	47.51	47.65	46.61	46.80	46.80	-1.52%	1,443,914
Apr 10, 2026	46.38	48.66	46.38	47.52	47.52	2.86%	2,500,500
Apr 9, 2026	46.51	46.69	45.70	46.20	46.20	-1.39%	1,491,813
Apr 8, 2026	45.50	47.16	45.31	46.85	46.85	4.90%	1,825,058
Apr 7, 2026	45.21	45.50	44.30	44.66	44.66	-0.40%	886,900
Apr 3, 2026	45.89	46.12	44.81	44.84	44.84	-1.34%	903,758
Apr 2, 2026	46.60	47.10	45.21	45.45	45.45	-2.84%	1,590,776
Apr 1, 2026	47.33	47.88	46.31	46.78	46.78	0.04%	1,724,315
Mar 31, 2026	49.00	49.00	46.10	46.76	46.76	-6.76%	3,981,090
Mar 30, 2026	46.18	50.15	46.18	50.15	50.15	7.09%	4,771,512
Mar 27, 2026	46.28	47.10	45.70	46.83	46.83	0.28%	1,349,900
Mar 26, 2026	47.02	47.78	46.25	46.70	46.70	-1.56%	1,705,300
Mar 25, 2026	47.58	48.48	46.98	47.44	47.44	-0.13%	1,802,220
Mar 24, 2026	44.55	47.77	43.97	47.50	47.50	8.70%	2,844,220
Mar 23, 2026	44.30	46.00	43.28	43.70	43.70	-3.85%	2,551,930
Mar 20, 2026	48.11	48.14	45.20	45.45	45.45	-3.75%	1,929,300
Mar 19, 2026	48.48	48.84	47.08	47.22	47.22	-3.77%	1,888,140
Mar 18, 2026	48.00	49.16	47.75	49.07	49.07	3.13%	1,976,100
Mar 17, 2026	50.20	50.45	47.22	47.58	47.58	-4.94%	2,805,800
Mar 16, 2026	49.07	50.20	48.06	50.05	50.05	2.37%	2,830,900
Mar 13, 2026	49.18	50.28	48.63	48.89	48.89	-0.77%	1,734,750
Mar 12, 2026	49.00	49.99	48.49	49.27	49.27	0.55%	2,302,400
Mar 11, 2026	49.57	50.07	48.43	49.00	49.00	-1.19%	2,831,070
Mar 10, 2026	48.76	50.00	48.61	49.59	49.59	2.95%	2,567,700
Mar 9, 2026	46.60	48.32	46.20	48.17	48.17	0.75%	2,769,670
Mar 6, 2026	47.55	49.00	47.55	47.81	47.81	-0.46%	2,151,770
Mar 5, 2026	46.03	49.25	46.03	48.03	48.03	6.19%	4,048,320
Mar 4, 2026	44.31	47.19	44.31	45.23	45.23	0.33%	2,761,600
Mar 3, 2026	47.62	47.99	45.03	45.08	45.08	-5.29%	3,195,814
Mar 2, 2026	48.31	48.89	47.40	47.60	47.60	-3.47%	3,442,300
Feb 27, 2026	49.90	50.50	49.00	49.31	49.31	-2.53%	3,129,580
Feb 26, 2026	49.52	50.84	49.18	50.59	50.59	1.69%	3,012,700
Feb 25, 2026	50.58	50.98	49.10	49.75	49.75	-1.80%	2,877,980
Feb 24, 2026	49.20	51.50	48.25	50.66	50.66	4.02%	3,840,300
Feb 13, 2026	50.12	50.45	48.70	48.70	48.70	-2.83%	3,448,625
Feb 12, 2026	50.10	52.50	50.01	50.12	50.12	2.60%	5,872,890
Feb 11, 2026	49.79	50.00	48.54	48.85	48.85	-2.69%	4,047,700