SHE:300753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	33.14	34.77	33.00	34.42	34.42	3.49%	9,735,637
Feb 12, 2026	33.07	33.49	32.70	33.26	33.26	0.97%	4,290,245
Feb 11, 2026	33.45	33.69	32.90	32.94	32.94	-1.11%	3,558,580
Feb 10, 2026	33.62	34.00	33.21	33.31	33.31	-1.19%	5,547,389
Feb 9, 2026	32.53	34.00	32.53	33.71	33.71	4.33%	11,727,088
Feb 6, 2026	33.50	33.56	32.01	32.31	32.31	-6.54%	12,053,600
Feb 5, 2026	33.09	34.70	32.65	34.57	34.57	4.13%	14,173,190
Feb 4, 2026	32.90	33.78	32.39	33.20	33.20	0.79%	9,567,845
Feb 3, 2026	32.62	32.95	32.34	32.94	32.94	2.11%	4,913,315
Feb 2, 2026	32.35	33.15	32.22	32.26	32.26	-1.25%	5,029,703
Jan 30, 2026	33.05	33.25	32.11	32.67	32.67	-2.07%	5,944,604
Jan 29, 2026	32.78	34.70	32.45	33.36	33.36	1.24%	9,712,702
Jan 28, 2026	33.88	33.88	32.80	32.95	32.95	-2.60%	5,842,301