SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	32.43	33.25	32.43	32.81	32.81	1.23%	4,048,100
Feb 12, 2026	32.69	32.84	32.24	32.41	32.41	-0.86%	3,056,283
Feb 11, 2026	32.81	33.09	32.60	32.69	32.69	-0.85%	2,976,402
Feb 10, 2026	32.66	33.28	32.42	32.97	32.97	1.13%	4,400,913
Feb 9, 2026	32.52	32.68	32.22	32.60	32.60	1.59%	3,084,798
Feb 6, 2026	32.02	32.56	31.80	32.09	32.09	-0.40%	2,879,012
Feb 5, 2026	32.30	32.97	32.08	32.22	32.22	-1.07%	3,106,984
Feb 4, 2026	32.27	33.29	32.18	32.57	32.57	0.34%	4,848,357
Feb 3, 2026	31.90	32.54	31.86	32.46	32.46	2.17%	3,269,574
Feb 2, 2026	32.17	32.98	31.77	31.77	31.77	-2.07%	3,619,692
Jan 30, 2026	32.88	33.05	31.90	32.44	32.44	-1.34%	4,284,489
Jan 29, 2026	33.51	33.80	32.86	32.88	32.88	-2.08%	5,025,587
Jan 28, 2026	34.05	34.29	33.45	33.58	33.58	-1.70%	5,091,183