SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.83	17.16	16.73	17.00	17.00	0.71%	17,580,434
May 7, 2026	16.88	17.03	16.68	16.88	16.88	0.36%	20,253,721
May 6, 2026	16.24	17.03	16.24	16.82	16.82	3.70%	30,525,577
Apr 30, 2026	15.96	16.44	15.81	16.22	16.22	1.19%	23,155,183
Apr 29, 2026	15.81	16.10	15.54	16.03	16.03	1.01%	17,900,596
Apr 28, 2026	16.28	16.66	15.81	15.87	15.87	-1.00%	25,949,945
Apr 27, 2026	16.32	17.25	15.72	16.03	16.03	0.94%	45,342,929
Apr 24, 2026	16.39	16.60	15.88	15.88	15.88	-2.99%	19,170,058
Apr 23, 2026	16.45	16.63	16.10	16.37	16.37	-0.37%	17,498,833
Apr 22, 2026	16.18	16.44	16.10	16.43	16.43	0.86%	15,316,550
Apr 21, 2026	16.58	16.59	16.16	16.29	16.29	-1.27%	13,146,500
Apr 20, 2026	16.40	16.82	16.14	16.50	16.50	0.24%	23,510,060
Apr 17, 2026	16.00	16.50	15.91	16.46	16.46	2.62%	28,134,265
Apr 16, 2026	15.92	16.38	15.73	16.04	16.04	0.44%	25,006,561
Apr 15, 2026	17.01	17.09	15.85	15.97	15.97	-6.06%	46,805,718
Apr 14, 2026	17.20	17.29	16.71	17.00	17.00	-0.99%	26,265,730
Apr 13, 2026	16.70	17.33	16.70	17.17	17.17	1.60%	23,006,984
Apr 10, 2026	17.17	17.42	16.78	16.90	16.90	-0.76%	25,715,870
Apr 9, 2026	17.02	17.68	16.79	17.03	17.03	-0.99%	27,562,140
Apr 8, 2026	17.37	17.55	17.10	17.20	17.20	1.06%	23,993,530
Apr 7, 2026	17.76	17.84	16.95	17.02	17.02	-4.17%	16,838,190
Apr 3, 2026	19.08	19.15	17.46	17.76	17.76	-6.62%	27,360,920
Apr 2, 2026	18.92	20.30	18.83	19.02	19.02	0.42%	25,551,490
Apr 1, 2026	19.27	19.48	18.77	18.94	18.94	-0.58%	15,021,790
Mar 31, 2026	19.58	19.99	19.01	19.05	19.05	-2.71%	18,600,880
Mar 30, 2026	19.02	20.46	19.00	19.58	19.58	3.00%	22,892,670
Mar 27, 2026	18.97	19.39	18.59	19.01	19.01	-0.52%	12,987,152
Mar 26, 2026	19.23	20.10	18.92	19.11	19.11	-0.93%	19,672,550
Mar 25, 2026	18.71	19.63	18.51	19.29	19.29	3.10%	23,446,920
Mar 24, 2026	18.80	18.85	17.18	18.71	18.71	-1.11%	44,281,700
Mar 23, 2026	19.16	20.15	18.71	18.92	18.92	-2.67%	20,670,910
Mar 20, 2026	19.24	20.19	19.10	19.44	19.44	1.09%	17,528,830
Mar 19, 2026	19.30	20.04	19.11	19.23	19.23	-2.09%	14,212,330
Mar 18, 2026	20.07	20.38	19.26	19.64	19.64	-1.95%	14,738,780
Mar 17, 2026	19.98	20.95	19.86	20.03	20.03	-0.74%	17,911,550
Mar 16, 2026	20.96	21.04	19.98	20.18	20.18	-3.77%	25,508,150
Mar 13, 2026	21.50	21.59	20.79	20.97	20.97	-2.47%	34,089,630
Mar 12, 2026	20.78	21.98	20.10	21.50	21.50	3.46%	33,740,245
Mar 11, 2026	19.92	21.15	19.86	20.78	20.78	4.32%	19,862,480
Mar 10, 2026	20.05	20.15	19.65	19.92	19.92	0.40%	9,476,534
Mar 9, 2026	19.50	20.00	18.75	19.84	19.84	0.40%	16,682,300
Mar 6, 2026	19.53	20.31	19.21	19.76	19.76	1.39%	12,588,970
Mar 5, 2026	19.10	19.98	18.90	19.49	19.49	3.07%	12,043,130
Mar 4, 2026	18.78	19.57	18.69	18.91	18.91	0.05%	10,004,010
Mar 3, 2026	19.53	19.88	18.82	18.90	18.90	-2.78%	10,947,090
Mar 2, 2026	19.83	20.16	19.37	19.44	19.44	-3.19%	10,435,320
Feb 27, 2026	20.05	20.40	19.89	20.08	20.08	-0.25%	8,590,279
Feb 26, 2026	18.86	20.24	18.70	20.13	20.13	6.45%	15,894,980
Feb 25, 2026	19.00	19.18	18.76	18.91	18.91	-0.47%	11,321,470
Feb 24, 2026	19.08	19.35	18.88	19.00	19.00	1.06%	6,591,994