SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.07	37.91	36.03	37.42	37.42	3.94%	31,845,840
May 6, 2026	36.39	36.64	35.75	36.00	36.00	-	26,505,810
Apr 30, 2026	35.58	36.44	34.88	36.00	36.00	0.45%	23,695,320
Apr 29, 2026	33.80	36.83	33.56	35.84	35.84	5.26%	32,190,530
Apr 28, 2026	35.11	35.49	33.75	34.05	34.05	-3.54%	21,952,470
Apr 27, 2026	35.74	36.28	35.17	35.30	35.30	-0.40%	19,762,820
Apr 24, 2026	36.16	36.99	35.39	35.44	35.44	-2.72%	30,798,670
Apr 23, 2026	37.24	38.35	36.33	36.43	36.43	-1.41%	33,254,610
Apr 22, 2026	36.87	37.43	36.40	36.95	36.95	0.14%	20,716,160
Apr 21, 2026	36.08	37.50	35.88	36.90	36.90	0.82%	27,922,660
Apr 20, 2026	34.80	37.43	34.58	36.60	36.60	5.02%	42,952,720
Apr 17, 2026	32.60	35.48	32.53	34.85	34.85	6.90%	41,872,990
Apr 16, 2026	32.34	32.95	32.05	32.60	32.60	0.77%	15,821,320
Apr 15, 2026	33.49	33.49	32.17	32.35	32.35	-3.72%	21,574,376
Apr 14, 2026	32.83	33.96	32.67	33.60	33.60	2.41%	26,306,550
Apr 13, 2026	32.38	33.28	32.02	32.81	32.81	3.44%	25,683,326
Apr 10, 2026	32.62	32.76	31.68	31.72	31.72	-2.28%	30,236,430
Apr 9, 2026	30.32	33.00	30.10	32.46	32.46	6.01%	41,917,580
Apr 8, 2026	30.17	30.83	29.80	30.62	30.62	3.17%	25,885,108
Apr 7, 2026	29.71	30.64	29.51	29.68	29.68	-0.57%	24,962,153
Apr 3, 2026	27.05	30.65	26.74	29.85	29.85	10.84%	39,572,968
Apr 2, 2026	27.10	27.54	26.70	26.93	26.93	-1.43%	9,460,355
Apr 1, 2026	27.55	27.65	27.02	27.32	27.32	1.34%	8,883,973
Mar 31, 2026	27.63	27.88	26.93	26.96	26.96	-2.21%	10,489,280
Mar 30, 2026	26.78	27.69	26.61	27.57	27.57	1.88%	11,051,300
Mar 27, 2026	26.52	27.29	26.43	27.06	27.06	0.71%	8,949,139
Mar 26, 2026	28.10	28.20	26.77	26.87	26.87	-2.15%	11,225,990
Mar 25, 2026	27.29	28.00	27.27	27.46	27.46	1.52%	12,028,010
Mar 24, 2026	26.82	27.15	26.12	27.05	27.05	2.73%	13,413,480
Mar 23, 2026	27.99	28.38	26.01	26.33	26.33	-7.42%	18,115,630
Mar 20, 2026	29.01	29.69	28.40	28.44	28.44	-1.18%	15,446,950
Mar 19, 2026	29.41	29.57	28.70	28.78	28.78	-3.81%	13,538,150
Mar 18, 2026	30.04	30.20	28.95	29.92	29.92	1.56%	14,574,780
Mar 17, 2026	30.99	31.46	29.40	29.46	29.46	-4.60%	16,772,920
Mar 16, 2026	31.29	31.40	29.96	30.88	30.85	-1.94%	20,655,080
Mar 13, 2026	32.68	32.68	31.33	31.49	31.46	-4.63%	24,800,560
Mar 12, 2026	32.50	33.93	32.13	33.02	32.99	1.51%	34,352,790
Mar 11, 2026	32.43	33.64	32.43	32.53	32.50	-0.49%	25,702,740
Mar 10, 2026	32.23	33.00	32.00	32.69	32.66	2.67%	23,411,520
Mar 9, 2026	31.48	32.40	30.91	31.84	31.81	-1.12%	25,432,000
Mar 6, 2026	32.64	32.67	31.52	32.20	32.17	-2.39%	25,691,380
Mar 5, 2026	32.55	33.35	32.28	32.99	32.96	2.71%	36,748,420
Mar 4, 2026	29.27	33.30	29.20	32.12	32.09	7.79%	48,419,950
Mar 3, 2026	33.01	33.20	29.71	29.80	29.77	-8.87%	37,019,220
Mar 2, 2026	32.04	33.11	31.58	32.70	32.67	2.28%	37,395,510
Feb 27, 2026	32.50	32.50	31.73	31.97	31.94	-2.65%	23,393,830
Feb 26, 2026	31.11	33.60	30.94	32.84	32.81	4.99%	35,137,840
Feb 25, 2026	31.05	31.40	30.84	31.28	31.25	0.74%	14,906,350
Feb 24, 2026	31.10	31.56	30.51	31.05	31.02	0.94%	14,312,870
Feb 13, 2026	30.69	31.63	30.61	30.76	30.73	0.52%	14,624,180