SHE:300784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	49.60	50.80	49.60	50.18	-	-0.79%	70,500
Apr 16, 2026	49.83	50.72	49.55	50.58	50.58	1.48%	636,200
Apr 15, 2026	49.60	51.21	49.44	49.84	49.84	1.01%	1,049,000
Apr 14, 2026	49.70	49.98	48.85	49.34	49.34	0.18%	449,600
Apr 13, 2026	49.38	49.70	48.70	49.25	49.25	-0.46%	475,100
Apr 10, 2026	49.60	50.29	49.40	49.48	49.48	1.12%	587,011
Apr 9, 2026	49.58	50.20	48.61	48.93	48.93	-1.29%	631,900
Apr 8, 2026	48.88	49.69	48.80	49.57	49.57	3.57%	745,300
Apr 7, 2026	46.29	48.14	45.83	47.86	47.86	3.91%	735,400
Apr 3, 2026	47.33	47.48	45.80	46.06	46.06	-2.58%	582,501
Apr 2, 2026	48.39	48.60	46.90	47.28	47.28	-2.31%	649,000
Apr 1, 2026	48.48	48.91	47.66	48.40	48.40	2.17%	755,873
Mar 31, 2026	48.61	48.96	47.36	47.37	47.37	-2.27%	783,200
Mar 30, 2026	48.29	48.58	47.60	48.47	48.47	0.37%	561,200
Mar 27, 2026	47.10	48.60	46.70	48.29	48.29	1.81%	612,546
Mar 26, 2026	48.64	48.89	47.20	47.43	47.43	-2.49%	496,588
Mar 25, 2026	48.08	49.20	47.86	48.64	48.64	2.16%	604,800
Mar 24, 2026	46.82	47.77	46.03	47.61	47.61	4.75%	993,146
Mar 23, 2026	48.50	48.50	45.00	45.45	45.45	-7.36%	1,084,353
Mar 20, 2026	51.13	51.14	48.90	49.06	49.06	-2.74%	794,400
Mar 19, 2026	52.00	52.00	50.13	50.44	50.44	-3.11%	844,170
Mar 18, 2026	51.74	52.23	51.04	52.06	52.06	1.11%	751,579
Mar 17, 2026	53.11	53.45	51.16	51.49	51.49	-2.07%	680,529
Mar 16, 2026	52.40	52.87	52.01	52.58	52.58	0.40%	545,900
Mar 13, 2026	52.51	53.60	52.20	52.37	52.37	-0.78%	515,000
Mar 12, 2026	53.60	53.90	52.59	52.78	52.78	-1.16%	737,628
Mar 11, 2026	54.35	54.62	52.78	53.40	53.40	-1.15%	1,109,383
Mar 10, 2026	52.77	54.15	52.75	54.02	54.02	4.02%	966,770
Mar 9, 2026	51.97	52.78	51.23	51.93	51.93	-1.80%	871,790
Mar 6, 2026	51.63	52.95	51.63	52.88	52.88	2.44%	692,987
Mar 5, 2026	51.44	52.38	51.31	51.62	51.62	1.57%	877,700
Mar 4, 2026	51.00	51.53	50.38	50.82	50.82	-1.28%	891,320
Mar 3, 2026	53.97	54.48	51.34	51.48	51.48	-3.87%	1,170,914
Mar 2, 2026	55.15	55.93	53.39	53.55	53.55	-5.07%	1,381,000
Feb 27, 2026	56.90	56.92	55.70	56.41	56.41	-0.41%	780,800
Feb 26, 2026	57.48	57.48	56.33	56.64	56.64	-1.00%	882,000
Feb 25, 2026	57.78	57.78	56.78	57.21	57.21	-	694,300
Feb 24, 2026	56.71	57.50	56.11	57.21	57.21	2.01%	716,271
Feb 13, 2026	56.30	57.17	56.00	56.08	56.08	-0.41%	520,300
Feb 12, 2026	56.99	57.02	55.90	56.31	56.31	-0.69%	778,043
Feb 11, 2026	56.84	57.20	56.70	56.70	56.70	-0.35%	651,757
Feb 10, 2026	57.92	57.92	56.83	56.90	56.90	-1.16%	1,053,798
Feb 9, 2026	58.00	58.50	56.87	57.57	57.57	0.96%	1,017,788
Feb 6, 2026	56.95	58.02	56.50	57.02	57.02	0.02%	1,016,584
Feb 5, 2026	57.00	58.43	56.61	57.01	57.01	-0.26%	1,268,200
Feb 4, 2026	58.17	58.70	56.56	57.16	57.16	-2.77%	1,679,900
Feb 3, 2026	59.52	59.99	57.13	58.79	58.79	0.19%	2,241,607
Feb 2, 2026	63.00	63.93	58.59	58.68	58.68	-7.78%	3,220,364
Jan 30, 2026	60.92	64.00	60.32	63.63	63.63	3.40%	3,597,893
Jan 29, 2026	59.70	63.10	59.30	61.54	61.54	1.02%	3,860,009