SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	63.00	69.94	61.56	68.30	-	-2.34%	14,095,474
May 7, 2026	61.56	75.62	61.56	69.94	69.94	10.98%	23,560,420
May 6, 2026	65.00	65.45	61.13	63.02	63.02	-0.16%	10,561,520
Apr 30, 2026	62.01	64.10	61.08	63.12	63.12	0.77%	8,827,291
Apr 29, 2026	63.83	65.56	62.37	62.64	62.64	-3.96%	14,610,110
Apr 28, 2026	67.01	70.30	64.11	65.22	65.22	-7.50%	14,199,320
Apr 27, 2026	71.17	73.50	67.91	70.51	70.51	4.00%	15,657,630
Apr 24, 2026	69.22	71.22	65.60	67.80	67.80	-3.76%	13,236,130
Apr 23, 2026	72.01	76.75	69.50	70.45	70.45	-2.36%	15,755,910
Apr 22, 2026	65.00	72.57	64.50	72.15	72.15	11.45%	14,355,130
Apr 21, 2026	63.39	66.88	62.46	64.74	64.74	1.11%	10,749,500
Apr 20, 2026	60.21	65.96	59.30	64.03	64.03	5.96%	11,705,160
Apr 17, 2026	60.80	63.63	59.11	60.43	60.43	4.37%	11,279,710
Apr 16, 2026	57.21	59.90	56.18	57.90	57.90	1.14%	9,106,970
Apr 15, 2026	54.71	58.79	53.34	57.25	57.25	4.11%	9,868,821
Apr 14, 2026	52.80	56.58	52.42	54.99	54.99	4.17%	13,051,398
Apr 13, 2026	48.50	54.49	48.00	52.79	52.79	1.40%	22,640,910
Apr 10, 2026	60.02	64.88	52.06	52.06	52.06	-19.99%	29,837,910
Apr 9, 2026	66.00	68.94	65.00	65.07	65.07	-1.96%	9,473,207
Apr 8, 2026	63.01	67.88	61.81	66.37	66.37	7.38%	9,816,442
Apr 7, 2026	63.00	64.88	60.65	61.81	61.81	-	7,805,458
Apr 3, 2026	58.60	64.32	58.00	61.81	61.81	5.93%	14,104,380
Apr 2, 2026	61.00	61.23	57.71	58.35	58.35	-4.81%	10,873,800
Apr 1, 2026	62.55	65.66	59.98	61.30	61.30	-1.05%	11,554,660
Mar 31, 2026	65.72	65.99	60.56	61.95	61.95	-5.85%	16,694,660
Mar 30, 2026	68.01	69.88	64.70	65.80	65.80	-2.11%	10,896,290
Mar 27, 2026	67.22	68.68	64.20	67.22	67.22	-2.86%	11,346,490
Mar 26, 2026	72.22	72.61	67.78	69.20	69.20	-3.74%	12,683,820
Mar 25, 2026	60.50	72.38	60.00	71.89	71.89	16.12%	16,588,181
Mar 24, 2026	61.00	62.48	56.80	61.91	61.91	1.86%	14,894,871
Mar 23, 2026	56.63	63.50	55.83	60.78	60.78	5.10%	16,937,090
Mar 20, 2026	56.85	60.96	56.20	57.83	57.83	6.74%	13,253,620
Mar 19, 2026	51.70	55.60	50.09	54.18	54.18	2.81%	12,862,920
Mar 18, 2026	50.48	53.30	48.80	52.70	52.70	6.46%	10,484,830
Mar 17, 2026	48.93	52.88	48.22	49.50	49.50	0.71%	13,566,260
Mar 16, 2026	48.00	49.96	47.60	49.15	49.15	-0.06%	9,312,769
Mar 13, 2026	42.60	51.27	42.26	49.18	49.18	14.69%	18,675,180
Mar 12, 2026	43.10	43.69	41.36	42.88	42.88	-2.08%	7,468,500
Mar 11, 2026	42.09	44.58	42.08	43.79	43.79	5.04%	11,115,390
Mar 10, 2026	41.55	42.00	40.56	41.69	41.69	0.72%	7,184,440
Mar 9, 2026	38.29	41.56	37.00	41.39	41.39	5.29%	10,421,929
Mar 6, 2026	38.17	40.64	38.02	39.31	39.31	2.96%	11,151,310
Mar 5, 2026	38.53	39.66	37.92	38.18	38.18	0.58%	5,609,020
Mar 4, 2026	37.00	39.09	37.00	37.96	37.96	-0.94%	5,562,360
Mar 3, 2026	40.00	40.64	37.26	38.32	38.32	-0.98%	9,647,821
Mar 2, 2026	38.27	39.00	37.00	38.70	38.70	-0.41%	9,651,190
Feb 27, 2026	36.50	39.38	36.09	38.86	38.86	4.21%	14,602,120
Feb 26, 2026	36.63	37.71	34.89	37.29	37.29	0.81%	12,696,560
Feb 25, 2026	32.88	38.34	32.46	36.99	36.99	12.98%	11,742,356
Feb 24, 2026	32.08	33.25	32.01	32.74	32.74	2.83%	2,744,290