SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.67	28.97	28.41	28.69	28.69	-0.59%	3,635,079
Apr 29, 2026	28.03	28.99	28.03	28.86	28.86	1.98%	4,293,417
Apr 28, 2026	29.27	29.27	28.15	28.30	28.30	-3.64%	6,137,858
Apr 27, 2026	29.18	29.56	28.96	29.37	29.37	0.48%	4,071,459
Apr 24, 2026	29.76	30.14	29.15	29.23	29.23	-1.68%	5,881,079
Apr 23, 2026	30.30	30.36	29.50	29.73	29.73	-1.78%	6,718,516
Apr 22, 2026	30.38	30.38	29.81	30.27	30.27	-0.98%	8,624,819
Apr 21, 2026	31.75	31.75	30.28	30.57	30.57	-6.60%	14,828,240
Apr 20, 2026	32.14	32.74	31.60	32.73	32.73	1.74%	12,232,321
Apr 17, 2026	30.91	32.65	30.40	32.17	32.17	4.01%	16,113,467
Apr 16, 2026	30.64	31.02	30.40	30.93	30.93	1.01%	6,979,667
Apr 15, 2026	31.10	31.30	30.51	30.62	30.62	-1.51%	8,500,650
Apr 14, 2026	30.44	31.09	30.28	31.09	31.09	2.34%	10,348,357
Apr 13, 2026	30.00	30.55	29.65	30.38	30.38	1.40%	7,509,078
Apr 10, 2026	29.85	30.58	29.85	29.96	29.96	1.08%	7,838,482
Apr 9, 2026	29.64	29.94	29.40	29.64	29.64	-1.72%	7,238,998
Apr 8, 2026	29.46	30.27	29.01	30.16	30.16	5.97%	10,318,140
Apr 7, 2026	28.11	28.60	27.92	28.46	28.46	1.57%	5,883,363
Apr 3, 2026	29.90	29.90	28.00	28.02	28.02	-4.69%	8,772,043
Apr 2, 2026	30.34	31.00	29.29	29.40	29.40	-4.11%	10,100,740
Apr 1, 2026	31.00	31.10	30.40	30.66	30.66	1.62%	9,026,860
Mar 31, 2026	32.00	32.14	30.12	30.17	30.17	-5.75%	13,248,080
Mar 30, 2026	31.58	32.57	30.97	32.01	32.01	-0.99%	10,551,530
Mar 27, 2026	32.08	32.67	31.18	32.33	32.33	-2.03%	12,390,670
Mar 26, 2026	35.20	35.20	32.88	33.00	33.00	-6.22%	19,304,560
Mar 25, 2026	35.85	36.98	34.97	35.19	35.19	-1.81%	20,876,325
Mar 24, 2026	36.68	36.78	33.54	35.84	35.84	-0.39%	19,384,050
Mar 23, 2026	35.00	37.52	35.00	35.98	35.98	-1.85%	16,789,840
Mar 20, 2026	36.90	38.20	34.48	36.66	36.66	-1.77%	22,726,260
Mar 19, 2026	37.56	39.03	36.88	37.32	37.32	-5.06%	21,094,460
Mar 18, 2026	39.00	40.50	37.02	39.31	39.31	-4.10%	30,977,520
Mar 17, 2026	37.92	42.54	37.30	40.99	40.99	5.94%	41,772,780
Mar 16, 2026	37.55	40.55	35.80	38.69	38.69	0.99%	32,980,865
Mar 13, 2026	39.60	40.85	36.50	38.31	38.31	2.43%	47,353,460
Mar 12, 2026	31.98	37.40	31.66	37.40	37.40	19.99%	36,936,800
Mar 11, 2026	30.99	31.44	30.86	31.17	31.17	0.61%	3,434,700
Mar 10, 2026	30.60	31.05	30.50	30.98	30.98	2.28%	2,334,897
Mar 9, 2026	29.80	30.49	29.57	30.29	30.29	-0.16%	2,858,575
Mar 6, 2026	30.06	30.46	29.98	30.34	30.34	0.66%	1,849,000
Mar 5, 2026	30.25	30.53	30.05	30.14	30.14	1.52%	2,496,700
Mar 4, 2026	29.11	30.09	29.08	29.69	29.69	0.24%	2,662,958
Mar 3, 2026	31.07	31.41	29.61	29.62	29.62	-4.57%	4,702,403
Mar 2, 2026	31.88	32.04	31.01	31.04	31.04	-4.26%	4,414,648
Feb 27, 2026	32.31	32.45	32.07	32.42	32.42	-0.03%	2,884,925
Feb 26, 2026	31.88	32.66	31.68	32.43	32.43	1.73%	4,686,128
Feb 25, 2026	31.90	32.04	31.64	31.88	31.88	0.41%	2,705,972
Feb 24, 2026	31.57	31.83	31.35	31.75	31.75	1.76%	2,464,584
Feb 13, 2026	31.45	31.75	31.18	31.20	31.20	-0.70%	2,070,350
Feb 12, 2026	31.32	31.56	31.22	31.42	31.42	0.19%	2,058,400
Feb 11, 2026	31.80	31.93	31.35	31.36	31.36	-1.01%	2,369,260