SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	72.43	74.52	67.20	72.06	-	4.21%	10,146,180
Apr 28, 2026	67.37	71.80	67.02	69.15	69.15	2.22%	8,917,300
Apr 27, 2026	72.31	73.73	67.44	67.65	67.65	-5.90%	12,592,400
Apr 24, 2026	72.43	72.76	70.33	71.89	71.89	0.07%	7,040,740
Apr 23, 2026	74.99	75.17	71.55	71.84	71.84	-3.84%	6,155,600
Apr 22, 2026	74.06	75.75	72.02	74.71	74.71	0.38%	8,649,800
Apr 21, 2026	75.34	76.89	73.60	74.43	74.43	-4.27%	8,441,279
Apr 20, 2026	78.35	82.80	77.06	77.75	77.75	1.00%	11,171,510
Apr 17, 2026	74.84	77.00	71.80	76.98	76.98	2.29%	9,379,074
Apr 16, 2026	73.96	75.66	73.51	75.26	75.26	1.95%	6,393,500
Apr 15, 2026	74.32	75.92	73.11	73.82	73.82	-0.73%	6,555,860
Apr 14, 2026	71.66	74.96	70.80	74.36	74.36	4.29%	9,333,960
Apr 13, 2026	70.73	73.11	69.94	71.30	71.30	2.95%	9,712,160
Apr 10, 2026	66.23	70.65	65.63	69.26	69.26	4.57%	8,831,600
Apr 9, 2026	63.68	67.77	63.50	66.23	66.23	2.57%	9,551,600
Apr 8, 2026	62.00	65.24	62.00	64.57	64.57	9.50%	11,289,100
Apr 7, 2026	60.99	62.30	58.76	58.97	58.97	-2.58%	5,584,720
Apr 3, 2026	61.02	62.40	60.31	60.53	60.53	-0.82%	6,158,733
Apr 2, 2026	65.09	66.60	59.08	61.03	61.03	-7.81%	11,316,200
Apr 1, 2026	67.19	68.65	65.99	66.20	66.20	0.65%	6,969,680
Mar 31, 2026	68.50	69.17	64.30	65.77	65.77	-2.76%	7,355,100
Mar 30, 2026	68.01	68.70	66.60	67.64	67.64	-2.28%	5,606,760
Mar 27, 2026	64.78	71.58	64.56	69.22	69.22	5.04%	11,259,880
Mar 26, 2026	69.00	69.68	65.50	65.90	65.90	-5.42%	7,069,280
Mar 25, 2026	67.24	70.19	67.01	69.68	69.68	4.11%	10,245,880
Mar 24, 2026	66.00	66.93	63.90	66.93	66.93	4.99%	7,500,200
Mar 23, 2026	67.73	69.48	63.25	63.75	63.75	-10.08%	11,235,520
Mar 20, 2026	74.25	76.50	70.88	70.90	70.90	-3.54%	12,211,720
Mar 19, 2026	76.11	79.08	72.90	73.50	73.50	-4.36%	15,660,330
Mar 18, 2026	73.15	77.49	71.50	76.85	76.85	7.59%	16,243,500
Mar 17, 2026	80.00	80.66	70.80	71.43	71.43	-3.21%	13,451,914
Mar 16, 2026	71.35	73.93	66.78	73.80	73.80	2.93%	13,212,520
Mar 13, 2026	71.20	75.60	70.77	71.70	71.70	0.70%	14,571,170
Mar 12, 2026	72.02	73.94	69.42	71.20	71.20	-1.28%	9,705,160
Mar 11, 2026	72.95	75.20	71.01	72.12	72.12	-1.73%	12,595,040
Mar 10, 2026	72.36	74.44	71.20	73.39	73.39	4.72%	11,882,700
Mar 9, 2026	69.00	71.00	64.83	70.08	70.08	-2.12%	11,663,340
Mar 6, 2026	72.95	76.35	71.30	71.60	71.60	-3.41%	12,173,520
Mar 5, 2026	78.00	79.00	73.20	74.13	74.13	-2.13%	15,037,992
Mar 4, 2026	73.71	79.66	73.71	75.74	75.74	1.27%	13,031,883
Mar 3, 2026	79.78	80.43	73.13	74.79	74.79	-6.35%	17,555,450
Mar 2, 2026	71.37	83.32	70.74	79.86	79.86	15.02%	24,094,600
Feb 27, 2026	66.65	72.44	66.16	69.43	69.43	2.81%	13,572,180
Feb 26, 2026	66.00	69.49	62.18	67.53	67.53	2.19%	14,301,200
Feb 25, 2026	63.78	66.90	63.78	66.08	66.08	2.45%	9,213,900
Feb 24, 2026	66.77	68.76	64.50	64.50	64.50	-2.71%	10,384,150
Feb 13, 2026	64.50	70.00	64.50	66.30	66.30	0.94%	15,527,215
Feb 12, 2026	71.58	72.67	64.83	65.68	65.68	6.92%	22,406,650
Feb 11, 2026	62.04	63.64	60.66	61.43	61.43	-0.98%	6,404,018
Feb 10, 2026	63.50	67.58	61.90	62.04	62.04	-3.08%	10,615,118