SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	53.70	54.60	52.96	53.74	53.74	0.09%	2,916,600
Apr 29, 2026	54.00	54.63	52.84	53.69	53.69	-0.48%	3,729,900
Apr 28, 2026	55.50	55.98	53.60	53.95	53.95	-2.92%	4,260,497
Apr 27, 2026	55.08	56.17	54.75	55.57	55.57	0.04%	3,637,467
Apr 24, 2026	56.36	56.98	53.25	55.55	55.55	1.72%	4,852,300
Apr 23, 2026	55.88	56.49	54.11	54.61	54.61	-2.38%	5,259,321
Apr 22, 2026	53.99	56.00	53.63	55.94	55.94	4.31%	4,600,180
Apr 21, 2026	51.98	53.93	51.71	53.63	53.63	2.48%	4,214,045
Apr 20, 2026	50.96	52.68	50.96	52.33	52.33	2.83%	4,022,943
Apr 17, 2026	49.50	51.29	48.13	50.89	50.89	2.77%	5,233,349
Apr 16, 2026	47.11	49.80	47.09	49.52	49.52	5.14%	4,537,496
Apr 15, 2026	47.84	48.23	47.02	47.10	47.10	-1.53%	2,749,364
Apr 14, 2026	47.50	48.50	46.59	47.83	47.83	2.51%	3,040,974
Apr 13, 2026	46.00	47.28	45.66	46.66	46.66	0.78%	2,868,605
Apr 10, 2026	44.84	46.60	44.49	46.30	46.30	3.26%	4,500,854
Apr 9, 2026	42.88	46.49	42.61	44.84	44.84	4.40%	5,852,159
Apr 8, 2026	42.48	43.69	41.56	42.95	42.95	3.27%	3,260,964
Apr 7, 2026	39.46	42.20	39.46	41.59	41.59	5.26%	3,470,753
Apr 3, 2026	40.84	40.98	39.45	39.51	39.51	-3.26%	2,065,300
Apr 2, 2026	40.92	41.99	40.20	40.84	40.84	-0.20%	3,243,683
Apr 1, 2026	40.59	42.10	39.89	40.92	40.92	2.45%	3,384,400
Mar 31, 2026	40.65	41.20	39.87	39.94	39.94	-2.06%	2,240,405
Mar 30, 2026	40.80	41.48	40.45	40.78	40.78	-0.24%	2,341,754
Mar 27, 2026	40.34	40.96	40.13	40.88	40.88	-	2,912,668
Mar 26, 2026	41.21	42.12	40.54	40.88	40.88	-1.78%	3,297,168
Mar 25, 2026	42.00	42.86	41.02	41.62	41.62	-0.86%	4,474,804
Mar 24, 2026	43.50	44.99	41.11	41.98	41.98	-1.52%	7,876,153
Mar 23, 2026	38.76	45.72	37.74	42.63	42.63	9.98%	10,498,620
Mar 20, 2026	39.77	40.02	38.75	38.76	38.76	-1.20%	2,039,200
Mar 19, 2026	39.74	41.17	39.11	39.23	39.23	-2.07%	3,138,800
Mar 18, 2026	40.42	40.85	39.28	40.06	40.06	-0.02%	3,427,369
Mar 17, 2026	41.65	42.21	39.89	40.07	40.07	-3.28%	3,298,798
Mar 16, 2026	42.52	42.64	41.18	41.43	41.43	-2.54%	2,548,900
Mar 13, 2026	43.07	43.78	42.30	42.51	42.51	-1.12%	2,506,584
Mar 12, 2026	43.83	43.84	42.65	42.99	42.99	-1.85%	2,418,360
Mar 11, 2026	44.88	45.44	43.59	43.80	43.80	-2.12%	2,594,778
Mar 10, 2026	44.78	45.20	44.41	44.75	44.75	1.31%	1,549,466
Mar 9, 2026	45.30	46.78	43.51	44.17	44.17	-2.54%	2,684,064
Mar 6, 2026	43.94	46.22	43.38	45.32	45.32	3.71%	3,447,675
Mar 5, 2026	44.01	44.73	43.25	43.70	43.70	-0.18%	1,799,284
Mar 4, 2026	44.02	44.26	43.37	43.78	43.78	-0.84%	2,372,329
Mar 3, 2026	45.94	46.77	44.05	44.15	44.15	-3.79%	3,173,945
Mar 2, 2026	48.20	48.20	45.80	45.89	45.89	-5.17%	3,557,100
Feb 27, 2026	48.66	49.01	48.21	48.39	48.39	-1.43%	1,518,267
Feb 26, 2026	49.40	49.70	48.59	49.09	49.09	-0.67%	1,526,800
Feb 25, 2026	48.35	49.50	48.08	49.42	49.42	2.21%	2,173,538
Feb 24, 2026	50.00	50.08	48.11	48.35	48.35	-3.09%	3,130,132
Feb 13, 2026	49.48	50.18	49.20	49.89	49.89	1.01%	2,506,489
Feb 12, 2026	49.24	49.50	48.69	49.39	49.39	0.08%	1,901,100
Feb 11, 2026	49.40	50.17	48.86	49.35	49.35	0.33%	2,111,817