SHE:300801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	26.48	26.78	26.18	26.64	26.64	0.99%	3,540,200
Apr 15, 2026	27.12	27.29	26.30	26.38	26.38	-2.76%	4,857,600
Apr 14, 2026	26.32	27.13	26.27	27.13	27.13	3.43%	5,829,150
Apr 13, 2026	26.45	26.57	25.98	26.23	26.23	-1.28%	3,741,100
Apr 10, 2026	25.96	26.83	25.96	26.57	26.57	2.83%	6,562,000
Apr 9, 2026	26.52	26.52	25.50	25.84	25.84	-2.45%	5,236,100
Apr 8, 2026	26.50	26.74	26.28	26.49	26.49	1.57%	5,766,400
Apr 7, 2026	25.54	26.23	25.54	26.08	26.08	2.11%	2,905,880
Apr 3, 2026	26.31	26.57	25.52	25.54	25.54	-2.89%	2,955,900
Apr 2, 2026	26.18	26.91	26.01	26.30	26.30	0.11%	4,502,600
Apr 1, 2026	26.16	26.66	25.95	26.27	26.27	1.70%	3,637,859
Mar 31, 2026	26.33	26.56	25.83	25.83	25.83	-2.16%	4,425,901
Mar 30, 2026	26.19	26.82	26.08	26.40	26.40	-0.38%	4,998,900
Mar 27, 2026	24.85	26.94	24.70	26.50	26.50	4.33%	7,580,058
Mar 26, 2026	25.10	26.03	25.00	25.40	25.40	0.83%	5,225,300
Mar 25, 2026	25.04	25.30	24.92	25.19	25.19	0.60%	3,782,985
Mar 24, 2026	24.60	25.08	24.02	25.04	25.04	3.86%	3,775,180
Mar 23, 2026	24.85	25.38	23.96	24.11	24.11	-4.48%	3,676,890
Mar 20, 2026	26.00	26.26	25.22	25.24	25.24	-2.62%	3,362,020
Mar 19, 2026	26.72	26.80	25.77	25.92	25.92	-4.18%	4,380,093
Mar 18, 2026	26.88	27.22	26.48	27.05	27.05	1.20%	3,566,000
Mar 17, 2026	28.56	28.99	26.69	26.73	26.73	-7.32%	7,339,780
Mar 16, 2026	28.94	29.30	28.54	28.84	28.84	0.80%	3,893,137
Mar 13, 2026	28.50	29.77	28.50	28.61	28.61	-0.63%	5,318,100
Mar 12, 2026	29.04	29.27	28.51	28.79	28.79	-0.72%	4,338,737
Mar 11, 2026	28.86	29.67	28.76	29.00	29.00	0.38%	4,997,637
Mar 10, 2026	28.41	28.93	28.27	28.89	28.89	2.30%	3,187,000
Mar 9, 2026	28.05	28.47	27.63	28.24	28.24	-1.29%	4,164,597
Mar 6, 2026	28.10	28.79	27.85	28.61	28.61	1.81%	3,948,897
Mar 5, 2026	28.11	28.35	27.79	28.10	28.10	1.55%	3,867,480
Mar 4, 2026	27.37	28.23	27.30	27.67	27.67	-0.07%	4,005,440
Mar 3, 2026	30.30	30.58	27.67	27.69	27.69	-8.58%	9,493,160
Mar 2, 2026	30.85	31.09	30.02	30.29	30.29	-4.08%	6,338,100
Feb 27, 2026	31.38	31.80	31.16	31.58	31.58	-0.28%	5,278,300
Feb 26, 2026	31.55	31.91	31.21	31.67	31.67	-0.97%	7,880,860
Feb 25, 2026	30.08	32.18	30.08	31.98	31.98	6.07%	11,749,122
Feb 24, 2026	29.76	30.24	29.58	30.15	30.15	2.66%	4,162,700
Feb 13, 2026	29.80	30.05	29.37	29.37	29.37	-1.48%	3,050,980
Feb 12, 2026	30.08	30.18	29.50	29.81	29.81	-1.39%	4,255,180
Feb 11, 2026	29.77	30.66	29.71	30.23	30.23	1.17%	4,672,480
Feb 10, 2026	30.15	30.35	29.86	29.88	29.88	-1.55%	3,710,100
Feb 9, 2026	29.90	30.45	29.70	30.35	30.35	2.40%	5,155,000
Feb 6, 2026	28.93	29.99	28.65	29.64	29.64	2.88%	6,004,300
Feb 5, 2026	29.48	29.80	28.80	28.81	28.81	-3.00%	4,032,800
Feb 4, 2026	29.55	29.92	29.05	29.70	29.70	0.44%	4,716,082
Feb 3, 2026	29.14	29.59	28.90	29.57	29.57	3.07%	4,612,200
Feb 2, 2026	29.60	29.88	28.67	28.69	28.69	-3.79%	4,430,482
Jan 30, 2026	29.68	30.17	28.88	29.82	29.82	0.07%	6,864,000
Jan 29, 2026	30.80	31.12	29.74	29.80	29.80	-3.28%	8,303,423
Jan 28, 2026	31.28	31.51	30.70	30.81	30.81	-1.50%	7,056,500