SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.30	49.61	47.97	48.51	48.51	2.30%	12,004,762
Apr 23, 2026	48.10	48.40	46.89	47.42	47.42	-1.84%	9,411,131
Apr 22, 2026	45.71	48.40	45.51	48.31	48.31	5.16%	10,211,770
Apr 21, 2026	45.85	46.38	45.58	45.94	45.94	-	4,559,665
Apr 20, 2026	45.53	46.74	45.39	45.94	45.94	0.57%	6,242,659
Apr 17, 2026	44.12	46.00	43.98	45.68	45.68	3.30%	7,296,194
Apr 16, 2026	44.02	44.39	43.80	44.22	44.22	0.48%	3,943,243
Apr 15, 2026	44.99	45.14	43.88	44.01	44.01	-0.92%	5,461,018
Apr 14, 2026	43.66	44.48	43.66	44.42	44.42	2.16%	4,944,859
Apr 13, 2026	42.92	43.75	42.78	43.48	43.48	0.60%	4,501,665
Apr 10, 2026	42.99	43.67	42.41	43.22	43.22	1.38%	5,164,761
Apr 9, 2026	43.00	43.18	42.56	42.63	42.63	-1.77%	4,578,750
Apr 8, 2026	42.07	43.47	42.07	43.40	43.40	5.60%	5,750,434
Apr 7, 2026	41.03	41.63	40.73	41.10	41.10	0.37%	2,383,500
Apr 3, 2026	41.37	41.50	40.72	40.95	40.95	-0.49%	2,726,489
Apr 2, 2026	42.30	42.46	40.82	41.15	41.15	-3.06%	3,759,200
Apr 1, 2026	42.51	42.77	42.02	42.45	42.45	1.92%	3,761,618
Mar 31, 2026	42.30	43.08	41.49	41.65	41.65	-1.75%	4,438,400
Mar 30, 2026	41.76	42.56	41.44	42.39	42.39	0.40%	3,564,623
Mar 27, 2026	41.69	42.70	41.50	42.22	42.22	-0.12%	3,487,481
Mar 26, 2026	43.22	43.23	41.95	42.27	42.27	-2.15%	4,258,679
Mar 25, 2026	43.45	43.98	43.02	43.20	43.20	0.35%	5,725,581
Mar 24, 2026	42.68	43.07	41.72	43.05	43.05	2.74%	6,285,701
Mar 23, 2026	43.70	44.00	41.55	41.90	41.90	-5.88%	6,638,424
Mar 20, 2026	45.24	46.19	44.35	44.52	44.52	-1.00%	6,896,792
Mar 19, 2026	45.65	45.95	44.79	44.97	44.97	-3.41%	5,124,350
Mar 18, 2026	46.39	46.88	45.73	46.56	46.56	1.00%	3,932,190
Mar 17, 2026	48.03	48.29	45.93	46.10	46.10	-3.39%	5,727,599
Mar 16, 2026	47.42	47.75	46.35	47.72	47.72	0.63%	5,104,881
Mar 13, 2026	49.48	49.50	47.40	47.42	47.42	-4.49%	7,056,364
Mar 12, 2026	50.68	51.20	48.96	49.65	49.65	-2.07%	6,149,647
Mar 11, 2026	50.30	51.68	50.18	50.70	50.70	0.90%	6,825,076
Mar 10, 2026	49.38	50.44	49.38	50.25	50.25	3.74%	7,167,955
Mar 9, 2026	48.96	49.33	46.45	48.44	48.44	-3.43%	10,239,400
Mar 6, 2026	50.71	51.36	49.82	50.16	50.16	-1.42%	6,378,235
Mar 5, 2026	51.80	53.10	50.21	50.88	50.88	2.19%	9,917,724
Mar 4, 2026	48.06	50.96	48.06	49.79	49.79	2.32%	9,412,303
Mar 3, 2026	52.51	52.88	48.50	48.66	48.66	-7.67%	14,896,720
Mar 2, 2026	54.27	54.56	52.20	52.70	52.70	-1.48%	14,851,070
Feb 27, 2026	54.10	54.32	53.04	53.49	53.49	-2.90%	11,840,560
Feb 26, 2026	51.70	55.78	51.56	55.09	55.09	5.13%	19,441,888
Feb 25, 2026	51.63	53.08	51.38	52.40	52.40	1.51%	13,037,330
Feb 24, 2026	51.54	52.80	50.54	51.62	51.62	5.30%	12,925,560
Feb 13, 2026	49.92	50.30	48.91	49.02	49.02	-2.83%	6,296,318
Feb 12, 2026	48.44	50.65	48.43	50.45	50.45	4.24%	9,691,694
Feb 11, 2026	48.74	49.88	48.00	48.40	48.40	-1.20%	5,905,146
Feb 10, 2026	49.00	49.43	48.62	48.99	48.99	0.02%	5,145,114
Feb 9, 2026	49.03	49.55	48.58	48.98	48.98	1.53%	5,808,181
Feb 6, 2026	48.88	49.69	48.08	48.24	48.24	-3.00%	7,143,472
Feb 5, 2026	48.89	50.27	48.20	49.73	49.73	1.10%	8,404,826