SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.11	23.29	21.57	21.76	21.76	-5.80%	62,416,027
May 28, 2026	23.35	23.55	22.26	23.10	23.10	1.01%	58,077,381
May 27, 2026	23.80	23.94	22.73	22.87	22.87	-4.47%	55,484,969
May 26, 2026	24.81	24.84	23.48	23.94	23.94	-4.85%	66,257,500
May 25, 2026	25.41	25.73	24.40	25.16	25.16	-0.94%	69,599,860
May 22, 2026	24.95	25.76	24.55	25.40	25.40	3.80%	76,305,313
May 21, 2026	26.94	27.12	24.30	24.47	24.47	-8.45%	108,279,100
May 20, 2026	27.53	28.29	26.69	26.73	26.73	-4.64%	96,850,995
May 19, 2026	27.35	28.27	26.62	28.03	28.03	0.72%	110,416,600
May 18, 2026	28.06	28.48	27.53	27.83	27.83	1.72%	107,176,500
May 15, 2026	27.85	29.49	27.04	27.36	27.36	1.45%	134,153,118
May 14, 2026	28.64	28.98	26.81	26.97	26.97	-3.54%	92,578,007
May 13, 2026	25.77	28.18	25.52	27.96	27.96	8.46%	117,931,000
May 12, 2026	26.52	26.53	25.55	25.78	25.78	-2.75%	61,694,240
May 11, 2026	28.22	28.22	26.15	26.51	26.51	-2.03%	94,831,990
May 8, 2026	26.92	27.46	26.50	27.06	27.06	-1.20%	70,825,840
May 7, 2026	27.30	27.73	26.97	27.39	27.39	1.75%	86,229,520
May 6, 2026	25.65	27.64	25.57	26.92	26.92	7.94%	129,735,300
Apr 30, 2026	24.86	25.53	24.45	24.94	24.94	-0.64%	78,546,240
Apr 29, 2026	23.97	25.98	23.77	25.10	25.10	7.49%	159,017,300
Apr 28, 2026	23.19	23.90	23.08	23.35	23.35	0.65%	76,501,960
Apr 27, 2026	23.27	23.59	22.55	23.20	23.20	-3.33%	73,203,850
Apr 24, 2026	24.21	24.41	22.81	24.00	24.00	-2.28%	102,329,200
Apr 23, 2026	24.43	25.27	24.31	24.56	24.56	-0.57%	95,501,620
Apr 22, 2026	23.69	24.80	23.52	24.70	24.70	3.96%	115,269,200
Apr 21, 2026	24.13	24.13	23.20	23.76	23.76	-2.18%	69,546,910
Apr 20, 2026	24.74	24.85	24.11	24.29	24.29	-2.80%	96,738,130
Apr 17, 2026	25.97	26.10	24.77	24.99	24.99	-3.66%	104,370,200
Apr 16, 2026	23.60	25.97	23.52	25.94	25.94	10.85%	157,237,900
Apr 15, 2026	23.70	23.89	23.24	23.40	23.40	-1.06%	57,947,600
Apr 14, 2026	23.65	24.15	23.45	23.65	23.65	2.65%	83,147,490
Apr 13, 2026	22.13	23.19	22.10	23.04	23.04	2.40%	64,527,960
Apr 10, 2026	23.00	23.16	22.46	22.50	22.50	-0.66%	56,382,000
Apr 9, 2026	22.55	22.88	22.36	22.65	22.65	-1.86%	59,663,010
Apr 8, 2026	21.61	23.08	21.55	23.08	23.08	12.04%	130,550,400
Apr 7, 2026	21.03	21.50	20.51	20.60	20.60	-2.46%	51,027,990
Apr 3, 2026	21.70	21.70	20.80	21.12	21.12	-0.09%	57,727,170
Apr 2, 2026	22.37	22.37	21.01	21.14	21.14	-6.87%	74,362,330
Apr 1, 2026	22.45	23.05	22.10	22.70	22.70	3.99%	81,942,540
Mar 31, 2026	22.00	23.11	21.79	21.83	21.83	-1.62%	64,386,820
Mar 30, 2026	21.44	22.48	20.72	22.19	22.19	1.56%	67,019,770
Mar 27, 2026	21.77	22.25	21.34	21.85	21.85	-0.59%	57,702,230
Mar 26, 2026	22.89	23.07	21.80	21.98	21.98	-3.30%	63,661,480
Mar 25, 2026	21.50	23.45	21.50	22.73	22.73	7.42%	117,658,000
Mar 24, 2026	21.40	21.40	20.16	21.16	21.16	1.10%	69,306,330
Mar 23, 2026	21.92	22.20	20.63	20.93	20.93	-6.14%	76,391,820
Mar 20, 2026	24.21	24.31	22.28	22.30	22.30	-7.47%	92,556,070
Mar 19, 2026	23.50	24.94	23.50	24.10	24.10	-0.41%	106,044,800
Mar 18, 2026	22.66	24.26	22.48	24.20	24.20	9.11%	114,570,400
Mar 17, 2026	23.42	23.55	22.17	22.18	22.18	-5.17%	59,778,660