SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	60.02	63.63	59.11	60.72	-	4.87%	6,447,980
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
Feb 13, 2026	32.19	32.65	31.70	31.84	31.84	-1.21%	2,607,540
Feb 12, 2026	32.62	33.18	32.20	32.23	32.23	-1.20%	2,985,280
Feb 11, 2026	32.35	33.13	32.14	32.62	32.62	1.27%	2,685,300
Feb 10, 2026	32.30	32.41	31.86	32.21	32.21	-0.28%	2,736,101
Feb 9, 2026	32.69	33.17	31.76	32.30	32.30	-	4,188,060
Feb 6, 2026	33.00	33.28	32.22	32.30	32.30	-2.36%	3,343,780
Feb 5, 2026	33.08	34.10	32.78	33.08	33.08	-0.78%	2,678,900
Feb 4, 2026	33.81	34.31	33.00	33.34	33.34	-2.00%	2,791,100
Feb 3, 2026	34.14	34.14	33.10	34.02	34.02	0.95%	3,543,200
Feb 2, 2026	33.88	35.53	33.62	33.70	33.70	-0.94%	5,055,200
Jan 30, 2026	33.50	34.47	31.50	34.02	34.02	2.47%	12,827,800
Jan 29, 2026	38.41	38.70	32.99	33.20	33.20	-13.99%	15,407,950