SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	36.32	38.50	36.30	37.27	37.27	3.82%	25,177,040
Apr 7, 2026	36.01	37.09	35.01	35.90	35.90	-1.75%	17,482,825
Apr 3, 2026	37.19	37.35	35.70	36.54	36.54	-2.30%	22,172,320
Apr 2, 2026	36.96	39.42	36.00	37.40	37.40	0.56%	36,751,750
Apr 1, 2026	32.69	37.85	32.38	37.19	37.19	14.68%	37,456,110
Mar 31, 2026	32.96	33.71	32.40	32.43	32.43	-1.58%	10,277,170
Mar 30, 2026	32.29	34.10	32.29	32.95	32.95	1.48%	16,788,927
Mar 27, 2026	29.90	33.19	29.81	32.47	32.47	8.05%	16,774,240
Mar 26, 2026	30.97	31.23	29.86	30.05	30.05	-3.00%	5,320,499
Mar 25, 2026	30.80	31.38	30.44	30.98	30.98	0.94%	5,966,476
Mar 24, 2026	30.10	30.85	29.87	30.69	30.69	3.82%	8,203,911
Mar 23, 2026	30.89	30.93	29.31	29.56	29.56	-5.59%	7,929,342
Mar 20, 2026	32.30	32.78	31.31	31.31	31.31	-2.82%	5,249,750
Mar 19, 2026	32.40	32.92	32.00	32.22	32.22	-1.47%	5,458,910
Mar 18, 2026	32.72	33.16	32.21	32.70	32.70	-0.37%	6,325,159
Mar 17, 2026	32.52	33.88	32.43	32.82	32.82	0.92%	9,763,979
Mar 16, 2026	32.12	32.95	32.12	32.52	32.52	0.84%	4,791,640
Mar 13, 2026	32.00	33.11	31.67	32.25	32.25	0.69%	7,225,250
Mar 12, 2026	32.69	32.82	31.88	32.03	32.03	-1.90%	4,400,738
Mar 11, 2026	33.16	33.37	32.56	32.65	32.65	-1.63%	5,485,155
Mar 10, 2026	32.33	33.29	32.24	33.19	33.19	3.17%	7,559,807
Mar 9, 2026	31.31	32.40	31.29	32.17	32.17	0.78%	6,055,052
Mar 6, 2026	30.63	32.07	30.51	31.92	31.92	3.37%	6,946,333
Mar 5, 2026	30.80	31.24	30.30	30.88	30.88	1.45%	5,410,882
Mar 4, 2026	30.51	30.98	30.26	30.44	30.44	-1.33%	5,529,909
Mar 3, 2026	32.30	32.57	30.80	30.85	30.85	-4.37%	9,704,656
Mar 2, 2026	32.60	33.76	32.10	32.26	32.26	-2.68%	9,777,572
Feb 27, 2026	32.72	33.16	32.45	33.15	33.15	1.01%	4,538,455
Feb 26, 2026	33.54	33.54	32.69	32.82	32.82	-2.15%	5,886,200
Feb 25, 2026	32.79	33.66	32.60	33.54	33.54	2.16%	6,123,381
Feb 24, 2026	33.68	33.69	32.75	32.83	32.83	-1.38%	6,265,428
Feb 13, 2026	33.66	33.99	33.20	33.29	33.29	-0.92%	5,470,989
Feb 12, 2026	33.80	34.14	33.51	33.60	33.60	-0.59%	6,024,027
Feb 11, 2026	34.50	34.69	33.73	33.80	33.80	-1.05%	6,488,700
Feb 10, 2026	34.04	34.79	33.68	34.16	34.16	0.50%	7,212,152
Feb 9, 2026	34.50	34.61	33.80	33.99	33.99	0.32%	7,539,911
Feb 6, 2026	34.00	35.20	33.62	33.88	33.88	-0.06%	10,014,898
Feb 5, 2026	34.34	34.55	33.71	33.90	33.90	-1.05%	4,659,500
Feb 4, 2026	33.58	34.39	33.58	34.26	34.26	1.30%	6,509,795
Feb 3, 2026	33.18	33.93	33.03	33.82	33.82	2.64%	6,073,693
Feb 2, 2026	33.55	34.15	32.91	32.95	32.95	-2.08%	6,382,689
Jan 30, 2026	34.63	34.94	33.30	33.65	33.65	-1.98%	7,631,650
Jan 29, 2026	34.46	35.09	33.66	34.33	34.33	-1.24%	8,632,770
Jan 28, 2026	35.44	35.79	34.65	34.76	34.76	-1.78%	8,926,116
Jan 27, 2026	36.58	36.65	34.57	35.39	35.39	-4.33%	15,160,320
Jan 26, 2026	36.58	37.50	35.81	36.99	36.99	1.62%	20,649,470
Jan 23, 2026	35.38	37.32	35.38	36.40	36.40	3.09%	16,759,460
Jan 22, 2026	35.90	36.02	35.08	35.31	35.31	-1.34%	9,417,471
Jan 21, 2026	36.00	36.47	35.38	35.79	35.79	-1.08%	8,802,669
Jan 20, 2026	37.00	37.23	35.80	36.18	36.18	-2.11%	10,006,340