SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	110.00	110.00	90.20	90.23	-	-0.79%	3,954,385
Apr 23, 2026	93.38	94.25	90.06	90.95	90.95	-3.04%	27,342,480
Apr 22, 2026	98.00	99.54	93.38	93.80	93.80	-13.24%	50,569,540
Apr 21, 2026	110.00	111.00	107.41	108.11	108.11	-1.52%	12,307,710
Apr 20, 2026	109.09	111.08	108.55	109.78	109.78	-0.41%	13,632,540
Apr 17, 2026	109.20	110.50	108.67	110.23	110.23	-0.14%	12,262,430
Apr 16, 2026	111.00	112.33	108.11	110.39	110.39	0.18%	13,338,610
Apr 15, 2026	112.63	113.87	109.82	110.19	110.19	-1.70%	16,347,360
Apr 14, 2026	110.50	112.45	108.93	112.10	112.10	2.33%	16,114,850
Apr 13, 2026	106.80	110.66	106.27	109.55	109.55	1.44%	14,715,030
Apr 10, 2026	106.99	109.52	106.05	108.00	108.00	2.16%	15,898,310
Apr 9, 2026	106.44	107.20	102.22	105.72	105.72	-2.07%	15,707,180
Apr 8, 2026	105.50	108.14	104.70	107.95	107.95	5.57%	17,299,350
Apr 7, 2026	103.99	104.94	101.75	102.25	102.25	-1.13%	10,201,200
Apr 3, 2026	107.80	108.00	103.39	103.42	103.42	-3.60%	13,534,330
Apr 2, 2026	107.02	109.50	105.07	107.28	107.28	-2.12%	13,388,130
Apr 1, 2026	108.38	113.80	105.78	109.60	109.60	4.04%	24,824,684
Mar 31, 2026	110.63	112.23	105.33	105.34	105.34	-5.99%	23,058,730
Mar 30, 2026	117.00	117.97	109.93	112.05	112.05	-6.61%	24,297,320
Mar 27, 2026	118.00	121.98	116.69	119.98	119.98	-1.38%	17,732,090
Mar 26, 2026	126.06	126.41	120.80	121.66	121.66	-4.43%	24,382,460
Mar 25, 2026	129.10	132.18	126.20	127.30	127.30	-0.18%	32,840,230
Mar 24, 2026	130.53	132.68	120.26	127.53	127.53	-0.69%	35,796,400
Mar 23, 2026	128.87	136.00	127.11	128.41	128.41	-0.53%	47,033,100
Mar 20, 2026	118.00	141.60	116.77	129.10	129.10	9.41%	54,350,260
Mar 19, 2026	116.20	120.68	116.12	118.00	118.00	-1.28%	12,775,800
Mar 18, 2026	118.94	120.28	116.09	119.53	119.53	-0.54%	14,499,520
Mar 17, 2026	122.88	125.20	119.61	120.18	120.18	0.24%	18,685,980
Mar 16, 2026	121.71	122.80	118.27	119.89	119.89	-2.11%	13,724,140
Mar 13, 2026	118.00	124.83	117.30	122.47	122.47	3.67%	25,864,180
Mar 12, 2026	119.00	119.92	115.80	118.14	118.14	-1.78%	17,167,730
Mar 11, 2026	118.80	123.88	118.18	120.28	120.28	0.65%	26,129,660
Mar 10, 2026	117.00	119.88	115.28	119.50	119.50	2.80%	20,720,142
Mar 9, 2026	111.80	116.50	108.00	116.25	116.25	2.05%	20,531,220
Mar 6, 2026	113.37	116.16	112.28	113.92	113.92	-0.26%	11,258,090
Mar 5, 2026	117.01	118.00	113.00	114.22	114.22	-0.60%	13,395,670
Mar 4, 2026	113.10	117.49	113.05	114.91	114.91	-0.66%	12,767,220
Mar 3, 2026	119.33	123.47	115.63	115.67	115.67	-3.07%	20,790,070
Mar 2, 2026	120.49	123.38	118.20	119.33	119.33	-3.55%	20,543,182
Feb 27, 2026	120.85	125.05	120.62	123.72	123.72	1.81%	18,778,360
Feb 26, 2026	123.25	123.25	120.51	121.52	121.52	-1.68%	16,352,890
Feb 25, 2026	122.16	124.50	120.80	123.60	123.60	0.77%	15,584,810
Feb 24, 2026	123.01	126.00	120.59	122.66	122.66	-0.03%	17,309,610
Feb 13, 2026	126.00	126.40	122.60	122.70	122.70	-3.53%	16,554,892
Feb 12, 2026	126.67	128.52	124.93	127.19	127.19	-0.26%	20,964,730
Feb 11, 2026	129.00	130.78	126.00	127.52	127.52	-1.89%	22,898,160
Feb 10, 2026	134.38	135.30	129.08	129.98	129.98	-3.45%	25,952,050
Feb 9, 2026	139.89	142.18	134.16	134.63	134.63	1.52%	36,219,450
Feb 6, 2026	128.74	134.97	126.18	132.61	132.61	2.48%	28,220,859
Feb 5, 2026	138.15	138.63	129.40	129.40	129.40	-12.39%	44,841,743