SHE:300786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.80	16.82	16.48	16.56	16.56	-1.60%	8,182,400
May 7, 2026	16.64	17.02	16.51	16.83	16.83	1.20%	8,921,800
May 6, 2026	16.58	17.10	16.50	16.63	16.63	1.53%	9,925,724
Apr 30, 2026	16.06	16.87	15.98	16.38	16.38	2.25%	10,062,295
Apr 29, 2026	15.80	16.11	15.65	16.02	16.02	1.14%	6,624,540
Apr 28, 2026	15.71	15.97	15.62	15.84	15.84	0.13%	7,683,200
Apr 27, 2026	15.51	15.88	15.40	15.82	15.82	5.33%	11,736,900
Apr 24, 2026	14.75	15.18	14.70	15.02	15.02	1.49%	4,793,480
Apr 23, 2026	15.13	15.13	14.70	14.80	14.80	-2.12%	4,978,460
Apr 22, 2026	15.04	15.25	14.82	15.12	15.12	0.73%	4,297,440
Apr 21, 2026	14.98	15.16	14.85	15.01	15.01	0.07%	3,465,380
Apr 20, 2026	14.97	15.07	14.82	15.00	15.00	-	3,657,200
Apr 17, 2026	15.00	15.08	14.82	15.00	15.00	0.67%	4,317,200
Apr 16, 2026	14.77	14.95	14.61	14.90	14.90	1.50%	3,476,500
Apr 15, 2026	15.11	15.12	14.65	14.68	14.68	-2.65%	3,694,000
Apr 14, 2026	15.10	15.15	14.80	15.08	15.08	0.87%	5,959,388
Apr 13, 2026	15.23	15.28	14.83	14.95	14.95	-1.77%	5,240,288
Apr 10, 2026	15.15	15.79	15.00	15.22	15.22	2.08%	8,161,244
Apr 9, 2026	14.60	15.25	14.54	14.91	14.91	1.29%	6,414,456
Apr 8, 2026	14.57	14.72	14.40	14.72	14.72	3.01%	4,676,977
Apr 7, 2026	13.99	14.38	13.96	14.29	14.29	2.14%	4,225,080
Apr 3, 2026	14.07	14.23	13.80	13.99	13.99	0.43%	4,958,640
Apr 2, 2026	14.30	14.37	13.82	13.93	13.93	-2.79%	3,535,180
Apr 1, 2026	14.31	14.40	14.15	14.33	14.33	1.92%	3,262,580
Mar 31, 2026	14.61	14.67	14.04	14.06	14.06	-3.70%	3,604,700
Mar 30, 2026	14.21	14.84	14.09	14.60	14.60	1.81%	5,240,200
Mar 27, 2026	13.80	14.38	13.78	14.34	14.34	2.14%	3,320,900
Mar 26, 2026	14.56	14.60	13.96	14.04	14.04	-3.57%	4,436,300
Mar 25, 2026	14.45	14.78	14.45	14.56	14.56	0.76%	4,220,752
Mar 24, 2026	14.08	14.48	13.88	14.45	14.45	4.94%	4,856,244
Mar 23, 2026	14.35	14.62	13.70	13.77	13.77	-6.26%	6,363,506
Mar 20, 2026	15.26	15.44	14.66	14.69	14.69	-3.36%	5,083,796
Mar 19, 2026	15.50	15.65	15.13	15.20	15.20	-3.25%	4,654,100
Mar 18, 2026	15.57	15.79	15.45	15.71	15.71	1.42%	5,890,100
Mar 17, 2026	16.17	16.41	15.49	15.49	15.49	-5.55%	9,079,752
Mar 16, 2026	15.55	16.68	15.36	16.40	16.40	5.53%	11,158,920
Mar 13, 2026	15.54	15.80	15.40	15.54	15.54	-0.51%	3,602,060
Mar 12, 2026	15.93	15.94	15.52	15.62	15.62	-2.01%	5,329,700
Mar 11, 2026	16.23	16.37	15.91	15.94	15.94	-1.73%	4,444,700
Mar 10, 2026	16.05	16.31	15.99	16.22	16.22	1.88%	4,632,300
Mar 9, 2026	15.82	16.03	15.55	15.92	15.92	-0.87%	5,035,600
Mar 6, 2026	15.80	16.12	15.80	16.06	16.06	1.07%	4,021,400
Mar 5, 2026	15.94	16.20	15.78	15.89	15.89	1.47%	4,324,820
Mar 4, 2026	15.60	15.95	15.50	15.66	15.66	-0.45%	5,314,540
Mar 3, 2026	16.71	16.87	15.70	15.73	15.73	-5.58%	6,820,060
Mar 2, 2026	16.98	17.09	16.62	16.66	16.66	-3.03%	5,805,720
Feb 27, 2026	17.30	17.30	17.03	17.18	17.18	-0.69%	4,166,520
Feb 26, 2026	17.10	17.30	16.90	17.30	17.30	1.47%	6,557,900
Feb 25, 2026	16.97	17.14	16.87	17.05	17.05	0.41%	4,590,656
Feb 24, 2026	16.84	16.98	16.64	16.98	16.98	1.80%	4,057,786