SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.47	29.88	28.40	29.53	29.53	3.51%	5,426,980
May 7, 2026	28.51	28.76	28.38	28.53	28.53	-0.24%	2,623,020
May 6, 2026	28.97	29.03	28.47	28.60	28.60	1.17%	3,180,554
Apr 30, 2026	28.00	28.38	27.93	28.27	28.27	0.57%	2,322,210
Apr 29, 2026	27.60	28.20	27.60	28.11	28.11	0.64%	2,068,935
Apr 28, 2026	28.32	28.36	27.68	27.93	27.93	-1.31%	2,953,849
Apr 27, 2026	28.14	28.39	27.57	28.30	28.30	0.43%	3,628,903
Apr 24, 2026	30.15	30.47	27.89	28.18	28.18	-7.82%	8,274,385
Apr 23, 2026	30.71	31.30	30.40	30.57	30.57	-1.39%	3,139,553
Apr 22, 2026	31.00	31.17	30.65	31.00	31.00	-0.58%	2,783,812
Apr 21, 2026	31.55	31.81	30.94	31.18	31.18	-1.17%	2,951,719
Apr 20, 2026	30.83	31.92	30.65	31.55	31.55	1.84%	5,368,436
Apr 17, 2026	31.25	31.25	30.80	30.98	30.98	-0.29%	2,413,315
Apr 16, 2026	30.69	31.19	30.69	31.07	31.07	0.68%	3,338,864
Apr 15, 2026	31.50	31.65	30.80	30.86	30.86	-1.25%	4,581,603
Apr 14, 2026	30.72	31.30	30.47	31.25	31.25	1.56%	4,211,792
Apr 13, 2026	30.42	30.91	30.13	30.77	30.77	1.15%	3,069,894
Apr 10, 2026	30.23	30.78	30.23	30.42	30.42	0.86%	3,084,913
Apr 9, 2026	30.02	30.43	30.00	30.16	30.16	-0.89%	2,481,081
Apr 8, 2026	30.01	30.49	30.01	30.43	30.43	1.74%	4,665,663
Apr 7, 2026	29.00	29.99	29.00	29.91	29.91	5.43%	5,757,936
Apr 3, 2026	29.15	29.21	28.10	28.37	28.37	-2.04%	2,141,227
Apr 2, 2026	29.03	29.42	28.75	28.96	28.96	-0.89%	2,295,266
Apr 1, 2026	29.42	29.53	29.03	29.22	29.22	-0.07%	2,227,700
Mar 31, 2026	28.90	29.53	28.81	29.24	29.24	1.00%	3,159,436
Mar 30, 2026	28.50	29.15	28.50	28.95	28.95	0.35%	1,987,779
Mar 27, 2026	28.51	29.06	28.30	28.85	28.85	0.35%	2,082,631
Mar 26, 2026	29.21	29.22	28.49	28.75	28.75	-1.54%	3,545,853
Mar 25, 2026	28.40	29.61	28.25	29.20	29.20	1.99%	5,366,247
Mar 24, 2026	27.74	29.05	27.20	28.63	28.63	5.37%	6,190,351
Mar 23, 2026	28.03	28.47	27.00	27.17	27.17	-5.23%	3,801,866
Mar 20, 2026	29.86	30.05	28.66	28.67	28.67	-3.60%	3,124,264
Mar 19, 2026	30.77	30.79	29.50	29.74	29.74	-4.22%	3,552,877
Mar 18, 2026	31.25	31.25	30.29	31.05	31.05	0.13%	2,846,851
Mar 17, 2026	31.66	31.68	30.99	31.01	31.01	-1.59%	2,031,440
Mar 16, 2026	31.30	31.57	31.10	31.51	31.51	1.55%	2,522,911
Mar 13, 2026	31.10	31.61	30.96	31.03	31.03	-0.89%	3,129,991
Mar 12, 2026	32.00	32.24	31.21	31.31	31.31	-2.52%	4,449,976
Mar 11, 2026	33.14	33.14	32.03	32.12	32.12	-2.34%	4,815,267
Mar 10, 2026	32.50	33.31	32.47	32.89	32.89	0.27%	4,588,956
Mar 9, 2026	33.19	33.81	32.19	32.80	32.80	-1.68%	5,531,972
Mar 6, 2026	33.66	33.93	33.21	33.36	33.36	-1.68%	5,805,073
Mar 5, 2026	34.40	34.52	33.63	33.93	33.93	-2.02%	7,712,678
Mar 4, 2026	32.99	34.86	31.60	34.63	34.63	3.71%	11,947,950
Mar 3, 2026	35.00	35.00	33.33	33.39	33.39	-6.42%	12,001,020
Mar 2, 2026	34.16	35.89	33.60	35.68	35.68	7.28%	20,934,100
Feb 27, 2026	33.45	33.45	32.99	33.26	33.26	-0.57%	3,954,544
Feb 26, 2026	33.09	33.46	32.95	33.45	33.45	0.57%	4,622,367
Feb 25, 2026	33.00	33.41	32.93	33.26	33.26	0.27%	4,509,700
Feb 24, 2026	32.82	33.47	32.63	33.17	33.17	1.10%	4,793,036