SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	18.96	19.20	18.80	18.80	18.80	-0.63%	8,352,170
Feb 12, 2026	19.25	19.30	18.85	18.92	18.92	-1.71%	7,619,634
Feb 11, 2026	18.80	19.65	18.77	19.25	19.25	2.07%	9,935,379
Feb 10, 2026	18.71	18.99	18.60	18.86	18.86	0.80%	7,003,967
Feb 9, 2026	18.87	19.17	18.53	18.71	18.71	0.65%	11,571,790
Feb 6, 2026	17.84	18.93	17.73	18.59	18.59	3.28%	19,457,530
Feb 5, 2026	18.18	18.24	17.19	18.00	18.00	-1.80%	22,083,158
Feb 4, 2026	18.38	18.45	17.96	18.33	18.33	-0.81%	10,800,020
Feb 3, 2026	18.37	18.60	18.09	18.48	18.48	1.59%	13,483,804
Feb 2, 2026	19.38	19.88	18.03	18.19	18.19	-6.53%	20,504,090
Jan 30, 2026	20.63	20.83	19.00	19.46	19.46	-6.67%	18,229,730
Jan 29, 2026	21.14	21.68	20.76	20.85	20.85	-1.74%	13,423,640
Jan 28, 2026	21.38	21.42	20.65	21.22	21.22	-0.52%	17,160,180