SHE:300702 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	19.70	19.70	19.15	19.37	-	-	1,652,800
May 19, 2026	19.33	19.71	19.22	19.37	19.37	0.47%	2,185,400
May 18, 2026	19.70	19.74	19.07	19.28	19.28	-1.43%	2,461,885
May 15, 2026	19.65	19.89	19.46	19.56	19.56	-0.56%	2,766,777
May 14, 2026	20.30	20.30	19.63	19.67	19.67	-2.62%	3,277,113
May 13, 2026	20.41	20.41	20.07	20.20	20.20	-0.59%	1,984,320
May 12, 2026	20.87	20.88	20.25	20.32	20.32	-2.96%	3,637,377
May 11, 2026	20.93	21.08	20.61	20.94	20.94	0.24%	3,709,788
May 8, 2026	20.66	21.25	20.51	20.89	20.89	1.36%	4,166,020
May 7, 2026	20.68	20.83	20.47	20.61	20.61	-0.34%	2,794,200
May 6, 2026	21.20	21.37	20.58	20.68	20.68	-1.94%	3,572,629
Apr 30, 2026	21.38	21.47	21.00	21.09	21.09	-1.03%	2,214,803
Apr 29, 2026	21.19	21.46	20.95	21.31	21.31	0.33%	2,511,679
Apr 28, 2026	21.58	22.19	21.11	21.24	21.24	-1.89%	3,736,856
Apr 27, 2026	20.98	21.86	20.80	21.65	21.65	2.85%	4,130,700
Apr 24, 2026	21.40	21.50	20.75	21.05	21.05	-4.10%	5,408,456
Apr 23, 2026	22.17	22.20	21.71	21.95	21.95	-1.13%	2,365,500
Apr 22, 2026	22.07	22.20	21.78	22.20	22.20	0.05%	2,230,857
Apr 21, 2026	22.40	22.40	21.99	22.19	22.19	-0.40%	2,042,574
Apr 20, 2026	22.44	22.52	22.22	22.28	22.28	-1.11%	2,480,580
Apr 17, 2026	22.80	22.90	22.36	22.53	22.53	-1.74%	2,586,900
Apr 16, 2026	23.07	23.07	22.78	22.93	22.93	-0.86%	2,749,000
Apr 15, 2026	23.32	23.39	22.84	23.13	23.13	-0.30%	3,537,643
Apr 14, 2026	23.27	23.33	22.80	23.20	23.20	-	3,064,143
Apr 13, 2026	23.30	23.47	22.87	23.20	23.20	-0.81%	3,087,000
Apr 10, 2026	23.22	23.80	23.01	23.39	23.39	0.52%	3,978,121
Apr 9, 2026	23.01	24.24	23.01	23.27	23.27	1.00%	6,994,780
Apr 8, 2026	23.02	23.47	22.83	23.04	23.04	1.95%	4,357,143
Apr 7, 2026	22.94	23.15	22.29	22.60	22.60	-0.75%	3,685,500
Apr 3, 2026	22.96	23.32	22.52	22.77	22.77	-2.44%	4,576,742
Apr 2, 2026	23.32	23.88	23.18	23.34	23.34	-0.21%	6,341,543
Apr 1, 2026	23.51	23.70	22.71	23.39	23.39	0.04%	7,162,328
Mar 31, 2026	22.95	23.69	22.86	23.38	23.38	2.32%	6,742,385
Mar 30, 2026	22.90	23.21	22.55	22.85	22.85	-0.44%	5,863,184
Mar 27, 2026	21.45	23.40	21.29	22.95	22.95	6.05%	7,462,473
Mar 26, 2026	21.24	22.55	21.09	21.64	21.64	1.88%	4,268,048
Mar 25, 2026	21.63	21.63	21.00	21.24	21.24	1.87%	2,242,600
Mar 24, 2026	20.60	20.96	20.38	20.85	20.85	2.31%	2,941,738
Mar 23, 2026	21.34	21.49	20.20	20.38	20.38	-5.87%	4,006,441
Mar 20, 2026	21.99	22.09	21.50	21.65	21.65	-0.60%	3,170,769
Mar 19, 2026	22.46	22.50	21.72	21.78	21.78	-3.71%	2,327,260
Mar 18, 2026	22.08	22.69	21.85	22.62	22.62	2.21%	2,985,574
Mar 17, 2026	22.47	22.60	22.13	22.13	22.13	-1.56%	3,318,300
Mar 16, 2026	22.81	22.81	22.14	22.48	22.48	-0.57%	4,801,200
Mar 13, 2026	22.76	23.12	22.61	22.61	22.61	-0.66%	2,993,000
Mar 12, 2026	22.63	22.96	22.40	22.76	22.76	0.57%	2,707,700
Mar 11, 2026	22.99	23.07	22.62	22.63	22.63	-1.09%	2,580,840
Mar 10, 2026	22.80	23.00	22.69	22.88	22.88	1.19%	2,153,165
Mar 9, 2026	23.12	23.12	22.26	22.61	22.61	-2.92%	2,970,283
Mar 6, 2026	22.71	23.32	22.66	23.29	23.29	2.69%	2,728,103