SHE:300792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	34.79	36.00	34.79	35.80	35.80	2.90%	7,281,977
Apr 15, 2026	35.68	35.68	34.57	34.79	34.79	-1.75%	5,059,171
Apr 14, 2026	35.31	35.86	34.94	35.41	35.41	1.32%	5,360,072
Apr 13, 2026	34.95	35.10	34.53	34.95	34.95	-0.85%	5,593,206
Apr 10, 2026	35.21	35.86	35.05	35.25	35.25	0.54%	5,876,800
Apr 9, 2026	35.60	35.73	34.73	35.06	35.06	-3.34%	8,489,854
Apr 8, 2026	35.33	36.49	34.65	36.27	36.27	4.68%	15,428,500
Apr 7, 2026	32.73	35.11	32.73	34.65	34.65	8.08%	12,251,100
Apr 3, 2026	33.47	33.86	32.06	32.06	32.06	-4.21%	4,729,200
Apr 2, 2026	34.00	34.69	33.29	33.47	33.47	-2.36%	4,935,981
Apr 1, 2026	34.35	34.55	33.77	34.28	34.28	1.78%	4,509,300
Mar 31, 2026	33.90	34.65	33.62	33.68	33.68	-0.80%	4,514,950
Mar 30, 2026	33.55	34.30	33.22	33.95	33.95	-0.15%	4,183,100
Mar 27, 2026	33.25	34.28	33.20	34.00	34.00	0.24%	4,667,784
Mar 26, 2026	34.57	34.87	33.64	33.92	33.92	-1.91%	3,958,958
Mar 25, 2026	33.90	34.68	33.82	34.58	34.58	2.07%	4,699,081
Mar 24, 2026	33.78	34.08	33.09	33.88	33.88	2.48%	4,932,584
Mar 23, 2026	34.97	35.08	32.92	33.06	33.06	-7.16%	8,268,602
Mar 20, 2026	37.51	37.65	35.47	35.61	35.61	-4.89%	7,603,294
Mar 19, 2026	37.75	37.86	36.88	37.44	37.44	-1.71%	4,712,000
Mar 18, 2026	37.31	38.16	37.10	38.09	38.09	2.09%	3,648,902
Mar 17, 2026	38.40	38.56	37.17	37.31	37.31	-2.79%	3,904,985
Mar 16, 2026	36.94	38.48	36.90	38.38	38.38	3.31%	6,427,845
Mar 13, 2026	37.93	38.14	36.96	37.15	37.15	-2.29%	4,891,350
Mar 12, 2026	38.68	38.84	37.74	38.02	38.02	-2.16%	4,923,410
Mar 11, 2026	39.68	39.76	38.45	38.86	38.86	-1.67%	6,895,601
Mar 10, 2026	39.36	40.50	39.20	39.52	39.52	0.48%	7,588,400
Mar 9, 2026	37.55	39.68	37.50	39.33	39.33	2.88%	8,308,278
Mar 6, 2026	38.27	38.50	37.85	38.23	38.23	-0.10%	5,336,928
Mar 5, 2026	38.95	39.11	37.89	38.27	38.27	0.29%	5,639,251
Mar 4, 2026	37.44	38.70	37.44	38.16	38.16	0.29%	6,022,490
Mar 3, 2026	41.70	41.87	37.83	38.05	38.05	-9.12%	13,092,200
Mar 2, 2026	41.80	42.97	41.03	41.87	41.87	-0.88%	9,525,877
Feb 27, 2026	41.00	42.25	40.70	42.24	42.24	3.50%	9,726,834
Feb 26, 2026	42.14	42.38	40.68	40.81	40.81	-3.18%	12,203,860
Feb 25, 2026	42.68	42.97	41.72	42.15	42.15	-0.59%	9,207,372
Feb 24, 2026	46.03	46.03	41.69	42.40	42.40	-8.58%	11,998,540
Feb 13, 2026	48.00	49.30	46.10	46.38	46.38	-5.33%	11,861,363
Feb 12, 2026	46.10	49.39	45.57	48.99	48.99	4.79%	18,404,290
Feb 11, 2026	48.41	49.00	45.71	46.75	46.75	-5.46%	20,381,850
Feb 10, 2026	47.02	51.60	46.02	49.45	49.45	2.23%	26,574,220
Feb 9, 2026	44.00	49.90	42.00	48.37	48.37	14.46%	28,810,720
Feb 6, 2026	41.25	43.98	39.98	42.26	42.26	-0.77%	11,493,090
Feb 5, 2026	40.83	43.62	40.81	42.59	42.59	1.26%	11,460,699
Feb 4, 2026	45.01	45.02	40.65	42.06	42.06	-8.57%	19,795,570
Feb 3, 2026	43.97	46.05	43.30	46.00	46.00	3.58%	23,343,240
Feb 2, 2026	42.48	44.93	41.92	44.41	44.41	4.03%	21,742,620
Jan 30, 2026	42.97	43.37	41.46	42.69	42.69	0.02%	19,084,510
Jan 29, 2026	39.90	46.43	39.50	42.68	42.68	5.88%	31,028,490
Jan 28, 2026	40.01	41.58	40.01	40.31	40.31	-1.44%	12,656,550