SHE:300710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.61	28.70	27.79	28.20	28.20	-1.43%	2,443,010
Apr 23, 2026	29.72	29.76	28.46	28.61	28.61	-2.09%	3,162,645
Apr 22, 2026	29.85	29.94	28.52	29.22	29.22	-2.92%	4,218,000
Apr 21, 2026	30.76	31.09	29.85	30.10	30.10	-3.22%	2,878,850
Apr 20, 2026	30.45	31.38	30.16	31.10	31.10	2.74%	3,372,475
Apr 17, 2026	30.30	30.82	29.70	30.27	30.27	0.50%	2,804,595
Apr 16, 2026	29.35	30.44	29.22	30.12	30.12	2.62%	3,184,645
Apr 15, 2026	29.85	30.10	29.27	29.35	29.35	-1.68%	2,121,745
Apr 14, 2026	30.29	30.52	29.57	29.85	29.85	-0.20%	2,415,060
Apr 13, 2026	29.91	30.12	29.25	29.91	29.91	-	2,535,870
Apr 10, 2026	29.09	30.25	28.75	29.91	29.91	3.32%	3,234,290
Apr 9, 2026	28.77	30.07	28.70	28.95	28.95	-0.69%	2,624,535
Apr 8, 2026	29.03	29.39	28.79	29.15	29.15	1.22%	2,824,295
Apr 7, 2026	27.24	29.49	27.12	28.80	28.80	5.53%	4,112,280
Apr 3, 2026	27.50	27.89	26.95	27.29	27.29	-0.18%	2,224,600
Apr 2, 2026	27.90	28.00	27.00	27.34	27.34	-2.46%	2,066,290
Apr 1, 2026	28.35	28.70	27.73	28.03	28.03	1.01%	1,604,900
Mar 31, 2026	28.32	29.03	27.70	27.75	27.75	-2.46%	1,962,970
Mar 30, 2026	28.19	28.60	27.59	28.45	28.45	0.39%	1,739,700
Mar 27, 2026	27.57	28.44	27.26	28.34	28.34	1.21%	1,567,600
Mar 26, 2026	28.96	29.20	27.70	28.00	28.00	-3.31%	2,316,950
Mar 25, 2026	28.76	29.15	28.20	28.96	28.96	2.37%	2,578,100
Mar 24, 2026	27.55	28.48	26.88	28.29	28.29	4.78%	3,050,015
Mar 23, 2026	28.76	28.76	26.45	27.00	27.00	-7.02%	4,166,260
Mar 20, 2026	30.51	30.62	28.88	29.04	29.04	-3.84%	2,335,000
Mar 19, 2026	30.56	30.89	30.08	30.20	30.20	-2.58%	1,977,025
Mar 18, 2026	30.14	31.06	29.94	31.00	31.00	3.58%	2,284,800
Mar 17, 2026	30.76	30.76	29.73	29.93	29.93	-1.87%	1,999,700
Mar 16, 2026	30.56	30.60	30.04	30.50	30.50	0.03%	1,803,200
Mar 13, 2026	31.05	31.05	30.31	30.49	30.49	-1.74%	2,087,675
Mar 12, 2026	31.51	31.88	30.85	31.03	31.03	-1.77%	2,572,815
Mar 11, 2026	32.19	32.86	31.55	31.59	31.59	-1.86%	3,507,100
Mar 10, 2026	31.37	32.38	31.20	32.19	32.19	3.50%	3,483,775
Mar 9, 2026	30.41	31.37	30.20	31.10	31.10	0.75%	3,052,100
Mar 6, 2026	30.22	30.98	30.22	30.87	30.87	1.18%	2,623,815
Mar 5, 2026	29.79	31.07	29.69	30.51	30.51	4.41%	4,177,745
Mar 4, 2026	29.26	29.56	28.84	29.22	29.22	-1.28%	2,464,105
Mar 3, 2026	30.54	30.91	29.58	29.60	29.60	-3.11%	3,665,475
Mar 2, 2026	31.76	31.98	30.28	30.55	30.55	-5.80%	5,784,278
Feb 27, 2026	32.29	32.50	31.81	32.43	32.43	0.03%	2,480,745
Feb 26, 2026	32.86	33.25	32.36	32.42	32.42	-1.67%	2,900,235
Feb 25, 2026	33.63	33.63	32.41	32.97	32.97	-0.21%	3,629,455
Feb 24, 2026	32.33	34.10	32.01	33.04	33.04	4.49%	7,142,155
Feb 13, 2026	31.59	31.89	31.12	31.62	31.62	0.64%	3,211,045
Feb 12, 2026	32.58	32.97	31.40	31.42	31.42	-2.06%	4,342,435
Feb 11, 2026	32.32	32.60	31.68	32.08	32.08	-0.53%	3,400,390
Feb 10, 2026	32.64	33.98	32.15	32.25	32.25	-1.95%	6,482,962
Feb 9, 2026	30.59	33.59	30.40	32.89	32.89	8.62%	7,811,185
Feb 6, 2026	29.84	30.56	29.66	30.28	30.28	0.36%	1,804,500
Feb 5, 2026	30.08	30.58	29.92	30.17	30.17	-0.20%	1,691,270