SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	30.50	30.96	30.43	30.60	30.57	0.66%	10,129,610
Feb 11, 2026	30.79	31.10	30.39	30.40	30.37	-1.17%	9,932,587
Feb 10, 2026	31.10	31.40	30.70	30.76	30.73	-1.28%	10,412,660
Feb 9, 2026	30.45	31.96	30.10	31.16	31.13	4.39%	20,146,440
Feb 6, 2026	30.08	30.53	29.80	29.85	29.82	-1.49%	11,446,620
Feb 5, 2026	30.47	30.92	30.06	30.30	30.27	-1.88%	10,822,900
Feb 4, 2026	30.77	31.29	30.40	30.88	30.85	-0.19%	13,159,200
Feb 3, 2026	30.19	31.09	30.02	30.94	30.91	3.65%	17,032,020
Feb 2, 2026	30.40	30.95	29.74	29.85	29.82	-2.36%	13,033,270
Jan 30, 2026	31.00	31.18	29.51	30.57	30.54	-1.55%	19,390,110
Jan 29, 2026	31.80	32.09	30.98	31.05	31.02	-2.82%	18,554,660
Jan 28, 2026	32.60	33.00	31.55	31.95	31.92	-1.90%	17,895,650