SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.03	40.21	37.60	38.71	38.71	1.10%	29,000,527
Apr 27, 2026	37.53	39.37	37.53	38.29	38.29	2.13%	25,250,320
Apr 24, 2026	35.17	39.22	33.40	37.49	37.49	8.51%	38,202,470
Apr 23, 2026	35.50	35.55	33.91	34.55	34.55	-3.14%	11,634,581
Apr 22, 2026	35.05	35.72	34.70	35.67	35.67	0.45%	9,292,376
Apr 21, 2026	36.00	36.32	34.96	35.51	35.51	-1.53%	8,986,764
Apr 20, 2026	36.21	36.97	35.97	36.06	36.06	-1.42%	10,113,865
Apr 17, 2026	37.11	37.41	36.00	36.58	36.58	-1.27%	13,307,910
Apr 16, 2026	36.51	37.56	35.60	37.05	37.05	-0.13%	21,867,839
Apr 15, 2026	36.02	37.49	34.60	37.10	37.10	4.57%	29,425,603
Apr 14, 2026	35.50	35.79	34.20	35.48	35.48	-0.08%	15,355,435
Apr 13, 2026	36.06	36.06	34.90	35.51	35.51	-1.42%	10,575,100
Apr 10, 2026	35.97	37.30	35.76	36.02	36.02	0.47%	17,234,710
Apr 9, 2026	36.81	37.56	35.70	35.85	35.85	-3.81%	16,845,090
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