SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	20.07	20.58	19.94	20.32	20.32	0.94%	4,769,400
May 12, 2026	20.63	20.69	19.98	20.13	20.13	-2.38%	4,537,500
May 11, 2026	20.36	20.95	20.30	20.62	20.62	1.83%	5,640,948
May 8, 2026	20.10	20.41	19.58	20.25	20.25	1.15%	6,199,253
May 7, 2026	19.88	20.22	19.72	20.02	20.02	0.81%	4,573,303
May 6, 2026	19.75	20.22	19.36	19.86	19.86	2.48%	7,333,545
Apr 30, 2026	19.02	19.58	18.96	19.38	19.38	1.95%	5,155,500
Apr 29, 2026	18.62	19.62	18.55	19.01	19.01	2.04%	4,945,814
Apr 28, 2026	18.98	19.09	18.46	18.63	18.63	-2.41%	3,905,600
Apr 27, 2026	18.85	19.19	18.66	19.09	19.09	1.81%	4,450,400
Apr 24, 2026	18.81	18.98	18.62	18.75	18.75	-0.79%	5,362,680
Apr 23, 2026	18.60	19.58	18.51	18.90	18.90	-1.56%	9,990,521
Apr 22, 2026	19.35	19.66	19.15	19.20	19.20	-1.08%	4,646,512
Apr 21, 2026	19.20	19.63	19.01	19.41	19.41	0.41%	5,023,200
Apr 20, 2026	19.57	19.57	19.07	19.33	19.33	-0.26%	6,042,900
Apr 17, 2026	19.40	19.86	19.21	19.38	19.38	-0.62%	7,227,080
Apr 16, 2026	19.75	20.22	19.45	19.50	19.50	-1.32%	14,237,099
Apr 15, 2026	18.34	20.07	18.04	19.76	19.76	9.60%	20,395,440
Apr 14, 2026	17.70	18.16	17.59	18.03	18.03	2.21%	5,779,460
Apr 13, 2026	17.54	17.82	17.31	17.64	17.64	-0.40%	4,219,400
Apr 10, 2026	17.32	18.07	17.18	17.71	17.71	3.81%	6,765,200
Apr 9, 2026	16.82	17.43	16.81	17.06	17.06	0.41%	4,868,433
Apr 8, 2026	16.39	17.12	16.27	16.99	16.99	5.86%	5,053,760
Apr 7, 2026	15.85	16.25	15.80	16.05	16.05	1.26%	3,171,240
Apr 3, 2026	15.77	16.16	15.56	15.85	15.85	0.57%	4,064,636
Apr 2, 2026	16.34	16.40	15.69	15.76	15.76	-3.61%	3,940,900
Apr 1, 2026	16.30	16.45	16.08	16.35	16.35	1.93%	3,505,816
Mar 31, 2026	16.30	16.37	15.93	16.04	16.04	-1.60%	3,081,216
Mar 30, 2026	16.07	16.31	15.74	16.30	16.30	0.18%	3,425,932
Mar 27, 2026	15.98	16.45	15.87	16.27	16.27	0.43%	3,042,496
Mar 26, 2026	16.81	16.87	16.08	16.20	16.20	-3.69%	4,665,180
Mar 25, 2026	16.80	17.25	16.69	16.82	16.82	0.36%	4,465,700
Mar 24, 2026	16.66	16.85	16.10	16.76	16.76	3.14%	4,654,000
Mar 23, 2026	17.40	17.45	15.99	16.25	16.25	-8.71%	9,124,900
Mar 20, 2026	18.82	19.25	17.80	17.80	17.80	-5.37%	6,151,896
Mar 19, 2026	19.02	19.35	18.67	18.81	18.81	-2.79%	5,289,300
Mar 18, 2026	18.96	19.35	18.84	19.35	19.35	2.54%	5,089,400
Mar 17, 2026	19.68	19.80	18.86	18.87	18.87	-3.87%	5,925,948
Mar 16, 2026	19.48	19.91	19.25	19.63	19.63	0.56%	7,742,096
Mar 13, 2026	18.77	20.20	18.74	19.52	19.52	2.68%	11,065,200
Mar 12, 2026	19.10	19.47	18.92	19.01	19.01	-1.30%	4,856,340
Mar 11, 2026	19.20	19.39	19.08	19.26	19.26	0.26%	6,437,260
Mar 10, 2026	18.91	19.23	18.87	19.21	19.21	3.28%	6,108,660
Mar 9, 2026	18.69	18.84	18.22	18.60	18.60	-1.43%	6,938,059
Mar 6, 2026	19.12	19.32	18.80	18.87	18.87	-4.84%	13,426,381
Mar 5, 2026	18.00	20.22	18.00	19.83	19.83	12.93%	19,930,495
Mar 4, 2026	17.70	17.93	17.41	17.56	17.56	-1.73%	4,712,327
Mar 3, 2026	18.96	19.08	17.87	17.87	17.87	-5.45%	5,555,448
Mar 2, 2026	19.15	19.38	18.71	18.90	18.90	-3.57%	5,800,800
Feb 27, 2026	19.54	19.66	19.31	19.60	19.60	0.31%	3,079,200