SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.05	14.27	13.97	14.08	14.08	-0.71%	5,552,700
Apr 29, 2026	13.52	14.37	13.51	14.18	14.18	2.01%	7,719,419
Apr 28, 2026	14.55	14.58	13.87	13.90	13.90	-3.00%	6,602,296
Apr 27, 2026	13.93	14.36	13.84	14.33	14.33	2.87%	6,129,546
Apr 24, 2026	14.01	14.10	13.74	13.93	13.93	-0.57%	5,214,364
Apr 23, 2026	14.30	14.39	13.87	14.01	14.01	-2.37%	5,847,427
Apr 22, 2026	14.24	14.47	14.14	14.35	14.35	0.56%	4,955,200
Apr 21, 2026	14.53	14.55	14.10	14.27	14.27	-1.72%	5,508,420
Apr 20, 2026	14.42	14.60	14.41	14.52	14.52	0.83%	4,558,080
Apr 17, 2026	14.36	14.45	14.27	14.40	14.40	-	4,016,200
Apr 16, 2026	14.30	14.42	14.19	14.40	14.40	1.41%	4,226,080
Apr 15, 2026	14.45	14.51	14.16	14.20	14.20	-1.25%	4,207,620
Apr 14, 2026	14.42	14.44	14.22	14.38	14.38	0.77%	3,347,160
Apr 13, 2026	14.23	14.37	14.20	14.27	14.27	-0.49%	3,073,300
Apr 10, 2026	14.31	14.47	14.27	14.34	14.34	1.13%	4,750,982
Apr 9, 2026	14.21	14.40	14.13	14.18	14.18	-0.84%	5,229,283
Apr 8, 2026	13.98	14.32	13.97	14.30	14.30	4.69%	5,249,743
Apr 7, 2026	13.57	13.75	13.53	13.66	13.66	1.64%	3,624,867
Apr 3, 2026	13.85	13.86	13.41	13.44	13.44	-2.54%	4,130,700
Apr 2, 2026	14.10	14.17	13.70	13.79	13.79	-2.54%	4,302,460
Apr 1, 2026	14.11	14.19	14.01	14.15	14.15	2.24%	4,618,451
Mar 31, 2026	14.06	14.22	13.82	13.84	13.84	-1.56%	4,099,400
Mar 30, 2026	13.89	14.08	13.78	14.06	14.06	-0.35%	3,620,060
Mar 27, 2026	13.70	14.17	13.62	14.11	14.11	1.51%	3,679,045
Mar 26, 2026	14.34	14.45	13.90	13.90	13.90	-3.47%	5,869,930
Mar 25, 2026	14.28	14.56	14.25	14.40	14.40	0.98%	4,943,200
Mar 24, 2026	14.15	14.31	13.83	14.26	14.26	3.56%	5,742,067
Mar 23, 2026	14.51	14.58	13.70	13.77	13.77	-7.40%	8,788,480
Mar 20, 2026	15.40	15.51	14.85	14.87	14.87	-3.25%	5,818,162
Mar 19, 2026	15.72	15.72	15.29	15.37	15.37	-2.97%	5,163,600
Mar 18, 2026	15.66	15.86	15.56	15.84	15.84	1.54%	4,052,160
Mar 17, 2026	16.00	16.10	15.60	15.60	15.60	-2.32%	6,083,758
Mar 16, 2026	16.00	16.01	15.80	15.97	15.97	-0.50%	5,517,590
Mar 13, 2026	15.84	16.27	15.75	16.05	16.05	0.75%	8,154,800
Mar 12, 2026	16.15	16.23	15.86	15.93	15.93	-1.73%	6,269,920
Mar 11, 2026	16.29	16.45	16.20	16.21	16.21	-0.43%	6,978,246
Mar 10, 2026	16.01	16.32	16.01	16.28	16.28	2.33%	6,593,545
Mar 9, 2026	15.66	16.00	15.56	15.91	15.91	-1.18%	7,072,696
Mar 6, 2026	15.82	16.15	15.80	16.10	16.10	0.75%	5,110,588
Mar 5, 2026	15.89	16.16	15.88	15.98	15.98	2.17%	7,391,109
Mar 4, 2026	15.40	15.94	15.20	15.64	15.64	0.71%	7,952,656
Mar 3, 2026	16.16	16.45	15.50	15.53	15.53	-3.72%	10,174,463
Mar 2, 2026	16.45	16.56	16.12	16.13	16.13	-4.39%	12,135,580
Feb 27, 2026	16.44	16.95	16.01	16.87	16.87	2.55%	14,920,200
Feb 26, 2026	16.51	16.52	16.36	16.45	16.45	-0.24%	6,507,746
Feb 25, 2026	16.40	16.59	16.40	16.49	16.49	-0.12%	6,572,101
Feb 24, 2026	16.60	16.72	16.35	16.51	16.51	0.36%	7,106,947
Feb 13, 2026	16.35	16.84	16.28	16.45	16.45	0.49%	8,079,540
Feb 12, 2026	16.75	16.75	16.29	16.37	16.37	-0.91%	10,410,720
Feb 11, 2026	16.27	16.82	16.18	16.52	16.52	1.85%	12,448,117