SHE:300802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	19.41	19.58	19.24	19.37	19.37	0.52%	2,972,540
Apr 17, 2026	19.01	19.43	18.91	19.27	19.27	1.42%	3,367,140
Apr 16, 2026	18.82	19.08	18.69	19.00	19.00	0.96%	2,739,480
Apr 15, 2026	19.16	19.16	18.75	18.82	18.82	-0.74%	2,941,294
Apr 14, 2026	18.98	19.08	18.79	18.96	18.96	1.28%	3,079,266
Apr 13, 2026	18.79	18.98	18.64	18.72	18.72	-0.74%	3,243,656
Apr 10, 2026	18.93	19.22	18.80	18.86	18.86	0.32%	4,170,100
Apr 9, 2026	19.00	19.23	18.74	18.80	18.80	-1.73%	3,275,256
Apr 8, 2026	18.63	19.14	18.50	19.13	19.13	5.57%	4,237,792
Apr 7, 2026	17.79	18.17	17.79	18.12	18.12	1.34%	3,218,564
Apr 3, 2026	17.98	18.32	17.69	17.88	17.88	-	3,571,294
Apr 2, 2026	18.38	18.38	17.73	17.88	17.88	-2.24%	3,399,612
Apr 1, 2026	18.25	18.31	18.02	18.29	18.29	3.51%	4,311,160
Mar 31, 2026	17.91	18.07	17.55	17.67	17.67	-1.72%	3,789,217
Mar 30, 2026	17.45	17.98	17.32	17.98	17.98	-0.11%	4,289,027
Mar 27, 2026	17.58	18.04	17.43	18.00	18.00	0.73%	3,621,764
Mar 26, 2026	18.33	18.47	17.69	17.87	17.87	-2.56%	4,081,955
Mar 25, 2026	18.23	18.78	18.16	18.34	18.34	2.23%	5,530,880
Mar 24, 2026	18.01	18.05	17.31	17.94	17.94	2.22%	6,000,802
Mar 23, 2026	18.58	18.88	17.36	17.55	17.55	-9.26%	9,310,585
Mar 20, 2026	20.30	20.55	19.30	19.34	19.34	-4.49%	6,027,735
Mar 19, 2026	20.54	20.69	20.15	20.25	20.25	-3.25%	4,443,250
Mar 18, 2026	20.40	21.05	20.40	20.93	20.93	3.05%	5,120,652
Mar 17, 2026	21.35	21.37	20.25	20.31	20.31	-4.51%	4,983,420
Mar 16, 2026	20.66	21.27	20.31	21.27	21.27	2.95%	5,750,320
Mar 13, 2026	20.83	21.30	20.59	20.66	20.66	-1.38%	5,231,185
Mar 12, 2026	21.56	21.56	20.73	20.95	20.95	-2.83%	5,786,100
Mar 11, 2026	21.63	22.11	21.48	21.56	21.56	-0.32%	8,379,584
Mar 10, 2026	20.68	21.65	20.68	21.63	21.63	5.20%	7,319,644
Mar 9, 2026	20.61	20.74	19.97	20.56	20.56	-2.70%	7,013,800
Mar 6, 2026	20.96	21.35	20.80	21.13	21.13	-	6,051,780
Mar 5, 2026	20.51	21.84	20.28	21.13	21.13	5.02%	9,780,244
Mar 4, 2026	20.00	20.52	19.88	20.12	20.12	-1.66%	8,489,840
Mar 3, 2026	21.82	22.08	20.40	20.46	20.46	-6.62%	10,309,870
Mar 2, 2026	21.90	22.44	21.54	21.91	21.91	-2.01%	9,766,464
Feb 27, 2026	22.74	22.74	22.16	22.36	22.36	-2.61%	10,302,754
Feb 26, 2026	22.75	23.14	22.48	22.96	22.96	0.26%	11,644,570
Feb 25, 2026	22.17	23.33	22.17	22.90	22.90	2.92%	13,711,253
Feb 24, 2026	22.49	22.58	22.00	22.25	22.25	0.27%	11,517,850
Feb 13, 2026	21.91	22.60	21.81	22.19	22.19	0.73%	11,123,330
Feb 12, 2026	22.02	22.25	21.73	22.03	22.03	-0.50%	17,093,100
Feb 11, 2026	20.35	22.98	20.20	22.14	22.14	8.80%	26,520,750
Feb 10, 2026	20.31	20.53	20.18	20.35	20.35	0.39%	3,076,299
Feb 9, 2026	19.99	20.57	19.87	20.27	20.27	3.16%	5,040,140
Feb 6, 2026	19.61	19.88	19.49	19.65	19.65	-0.51%	3,619,640
Feb 5, 2026	19.78	20.00	19.66	19.75	19.75	-0.45%	4,104,860
Feb 4, 2026	20.01	20.14	19.69	19.84	19.84	-1.15%	2,938,540
Feb 3, 2026	19.84	20.07	19.79	20.07	20.07	1.62%	3,126,620
Feb 2, 2026	20.21	20.32	19.70	19.75	19.75	-2.47%	3,844,374
Jan 30, 2026	19.91	20.32	19.57	20.25	20.25	1.76%	5,735,180