SHE:300753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.65	28.92	28.21	28.89	28.89	1.73%	4,577,155
May 7, 2026	27.87	28.50	27.70	28.40	28.40	2.08%	4,456,463
May 6, 2026	27.28	28.28	27.23	27.82	27.82	1.98%	4,040,723
Apr 30, 2026	27.04	27.31	26.81	27.28	27.28	1.11%	2,716,351
Apr 29, 2026	26.48	27.29	26.37	26.98	26.98	1.81%	2,484,200
Apr 28, 2026	27.40	27.41	26.29	26.50	26.50	-3.57%	3,599,601
Apr 27, 2026	26.73	27.64	26.57	27.48	27.48	3.00%	4,163,135
Apr 24, 2026	26.95	27.38	26.51	26.68	26.68	-1.80%	2,754,213
Apr 23, 2026	27.62	28.20	26.93	27.17	27.17	-2.13%	3,483,410
Apr 22, 2026	27.56	27.84	27.23	27.76	27.76	-0.25%	3,103,620
Apr 21, 2026	28.22	28.52	27.55	27.83	27.83	-1.90%	4,100,702
Apr 20, 2026	28.15	28.47	27.98	28.37	28.37	0.67%	2,829,111
Apr 17, 2026	28.34	28.40	27.85	28.18	28.18	-1.05%	3,346,901
Apr 16, 2026	28.16	28.58	27.80	28.48	28.48	1.21%	3,554,699
Apr 15, 2026	28.84	28.84	28.02	28.14	28.14	-1.75%	3,349,900
Apr 14, 2026	28.41	28.64	28.10	28.64	28.64	1.67%	3,598,807
Apr 13, 2026	27.78	28.33	27.66	28.17	28.17	0.61%	3,324,342
Apr 10, 2026	27.90	28.38	27.72	28.00	28.00	1.08%	3,609,855
Apr 9, 2026	28.22	28.31	27.63	27.70	27.70	-2.88%	3,696,900
Apr 8, 2026	27.80	28.53	27.69	28.52	28.52	4.74%	4,745,898
Apr 7, 2026	26.56	27.55	26.56	27.23	27.23	2.72%	4,678,198
Apr 3, 2026	27.71	27.77	26.46	26.51	26.51	-4.57%	6,495,891
Apr 2, 2026	29.20	29.80	27.57	27.78	27.78	-1.73%	8,739,532
Apr 1, 2026	27.99	28.28	27.70	28.27	28.27	2.87%	3,986,299
Mar 31, 2026	28.12	28.29	27.41	27.48	27.48	-2.28%	3,664,798
Mar 30, 2026	27.66	28.19	27.59	28.12	28.12	-0.07%	2,992,842
Mar 27, 2026	27.28	28.26	27.16	28.14	28.14	1.88%	3,917,418
Mar 26, 2026	28.55	28.92	27.52	27.62	27.62	-3.09%	3,905,840
Mar 25, 2026	28.25	28.65	28.00	28.50	28.50	1.14%	4,454,216
Mar 24, 2026	27.79	28.22	27.18	28.18	28.18	3.49%	5,150,799
Mar 23, 2026	28.50	28.88	26.89	27.23	27.23	-6.84%	6,652,761
Mar 20, 2026	30.94	31.13	29.23	29.23	29.23	-5.16%	6,163,471
Mar 19, 2026	32.08	32.10	30.60	30.82	30.82	-5.05%	6,699,582
Mar 18, 2026	32.43	33.07	32.01	32.46	32.46	0.15%	5,365,101
Mar 17, 2026	33.49	34.35	32.40	32.41	32.41	-4.17%	10,370,260
Mar 16, 2026	34.70	36.20	33.50	33.82	33.82	-2.84%	15,797,290
Mar 13, 2026	34.01	36.37	32.79	34.81	34.81	1.34%	17,703,810
Mar 12, 2026	34.11	34.90	33.78	34.35	34.35	-1.18%	9,066,738
Mar 11, 2026	34.54	35.98	34.10	34.76	34.76	1.11%	15,711,397
Mar 10, 2026	34.60	34.78	33.90	34.38	34.38	0.70%	6,571,460
Mar 9, 2026	32.59	34.22	32.59	34.14	34.14	-0.03%	8,483,078
Mar 6, 2026	32.84	35.11	32.74	34.15	34.15	2.92%	13,914,010
Mar 5, 2026	32.28	34.16	31.66	33.18	33.18	5.03%	11,442,800
Mar 4, 2026	31.01	32.07	30.95	31.59	31.59	0.93%	4,789,214
Mar 3, 2026	33.52	34.23	31.26	31.30	31.30	-7.12%	8,646,882
Mar 2, 2026	33.33	34.18	32.96	33.70	33.70	-2.01%	6,947,295
Feb 27, 2026	33.70	34.57	33.28	34.39	34.39	3.06%	8,400,061
Feb 26, 2026	33.99	33.99	33.12	33.37	33.37	-1.53%	5,459,379
Feb 25, 2026	33.41	34.58	33.41	33.89	33.89	1.50%	5,902,320
Feb 24, 2026	33.98	34.04	32.70	33.39	33.39	-2.99%	6,337,569