SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.86	35.00	31.55	34.26	34.26	8.56%	17,255,990
Apr 15, 2026	32.50	33.30	31.47	31.56	31.56	-1.34%	9,038,624
Apr 14, 2026	29.25	32.56	29.17	31.99	31.99	9.86%	15,235,670
Apr 13, 2026	29.55	30.00	29.00	29.12	29.12	-1.92%	5,351,713
Apr 10, 2026	30.09	30.96	29.66	29.69	29.69	-1.26%	8,638,847
Apr 9, 2026	27.96	30.59	27.76	30.07	30.07	6.25%	10,971,870
Apr 8, 2026	26.50	28.62	26.40	28.30	28.30	9.27%	7,701,865
Apr 7, 2026	26.00	26.10	25.70	25.90	25.90	0.19%	2,640,322
Apr 3, 2026	26.70	26.81	25.82	25.85	25.85	-2.89%	2,773,757
Apr 2, 2026	27.33	27.33	26.46	26.62	26.62	-2.35%	3,188,256
Apr 1, 2026	27.80	27.80	27.00	27.26	27.26	0.41%	2,885,896
Mar 31, 2026	28.10	28.30	26.85	27.15	27.15	-4.06%	3,648,266
Mar 30, 2026	27.42	28.30	27.31	28.30	28.30	1.80%	3,109,631
Mar 27, 2026	27.30	27.89	27.23	27.80	27.80	0.80%	2,661,862
Mar 26, 2026	28.05	28.50	27.50	27.58	27.58	-0.22%	4,320,536
Mar 25, 2026	27.27	27.67	27.10	27.64	27.64	1.88%	3,476,640
Mar 24, 2026	27.50	27.50	26.41	27.13	27.13	1.61%	4,104,918
Mar 23, 2026	27.69	28.16	26.40	26.70	26.70	-5.52%	6,735,518
Mar 20, 2026	29.59	29.82	28.22	28.26	28.26	-4.14%	4,289,932
Mar 19, 2026	29.75	29.98	29.28	29.48	29.48	-2.19%	3,198,197
Mar 18, 2026	30.10	30.16	29.61	30.14	30.14	0.63%	3,107,152
Mar 17, 2026	30.50	31.36	29.92	29.95	29.95	-1.06%	6,657,046
Mar 16, 2026	29.16	30.48	28.80	30.27	30.27	3.74%	7,401,978
Mar 13, 2026	29.09	29.75	28.43	29.18	29.18	0.31%	6,118,565
Mar 12, 2026	30.33	30.40	28.99	29.09	29.09	-3.80%	5,975,516
Mar 11, 2026	30.91	31.12	30.13	30.24	30.24	-2.01%	4,025,699
Mar 10, 2026	30.56	31.27	30.18	30.86	30.86	2.35%	4,684,969
Mar 9, 2026	30.12	30.36	29.24	30.15	30.15	-1.41%	6,229,000
Mar 6, 2026	30.49	31.58	30.00	30.58	30.58	0.82%	5,946,594
Mar 5, 2026	30.69	30.99	30.01	30.33	30.33	-0.39%	6,030,776
Mar 4, 2026	29.98	30.90	29.60	30.45	30.45	0.16%	6,613,703
Mar 3, 2026	32.47	32.79	30.13	30.40	30.40	-6.09%	11,041,230
Mar 2, 2026	33.53	33.72	32.30	32.37	32.37	-1.40%	11,722,220
Feb 27, 2026	32.55	33.70	32.42	32.83	32.83	0.06%	7,379,671
Feb 26, 2026	33.06	33.10	32.28	32.81	32.81	-0.21%	6,320,778
Feb 25, 2026	33.30	33.32	32.58	32.88	32.88	-0.87%	5,672,002
Feb 24, 2026	33.09	33.48	32.43	33.17	33.17	1.13%	7,907,076
Feb 13, 2026	32.62	33.38	32.62	32.80	32.80	0.61%	9,221,260
Feb 12, 2026	30.66	33.00	30.59	32.60	32.60	5.84%	15,408,850
Feb 11, 2026	31.79	31.82	30.70	30.80	30.80	-3.11%	6,973,818
Feb 10, 2026	30.85	32.35	30.32	31.79	31.79	2.81%	11,418,160
Feb 9, 2026	32.01	32.50	30.88	30.92	30.92	-2.15%	10,339,340
Feb 6, 2026	31.80	33.15	31.50	31.60	31.60	-2.14%	11,207,930
Feb 5, 2026	31.50	32.88	31.50	32.29	32.29	0.59%	9,844,750
Feb 4, 2026	31.76	33.40	31.32	32.10	32.10	0.31%	12,109,400
Feb 3, 2026	31.67	32.59	31.02	32.00	32.00	2.40%	9,210,479
Feb 2, 2026	31.50	32.85	31.14	31.25	31.25	-2.53%	10,327,950
Jan 30, 2026	34.44	34.49	30.52	32.06	32.06	-5.15%	22,006,880
Jan 29, 2026	33.07	34.85	32.80	33.80	33.80	1.96%	17,398,480
Jan 28, 2026	34.12	34.25	32.75	33.15	33.15	-3.30%	13,393,960