SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.50	33.33	32.50	32.90	32.90	1.23%	2,471,050
Apr 29, 2026	32.27	33.16	32.01	32.50	32.50	-0.37%	2,762,850
Apr 28, 2026	32.60	33.98	32.33	32.62	32.62	-0.76%	3,571,700
Apr 27, 2026	33.60	33.78	31.85	32.87	32.87	-5.65%	5,717,458
Apr 24, 2026	34.40	35.15	33.42	34.84	34.84	-0.88%	5,179,445
Apr 23, 2026	34.09	35.26	33.51	35.15	35.15	3.11%	5,400,488
Apr 22, 2026	33.80	34.90	33.22	34.09	34.09	0.38%	2,473,950
Apr 21, 2026	34.97	35.32	33.62	33.96	33.96	-2.89%	3,674,092
Apr 20, 2026	34.34	35.93	34.20	34.97	34.97	4.39%	4,898,934
Apr 17, 2026	32.34	34.11	32.33	33.50	33.50	2.98%	4,048,708
Apr 16, 2026	32.43	32.68	32.18	32.53	32.53	0.28%	1,842,300
Apr 15, 2026	32.86	33.19	32.28	32.44	32.44	-1.28%	2,021,108
Apr 14, 2026	32.46	32.88	32.21	32.86	32.86	1.70%	1,810,700
Apr 13, 2026	32.54	32.54	31.81	32.31	32.31	0.47%	1,765,950
Apr 10, 2026	31.69	33.13	31.69	32.16	32.16	2.03%	3,032,800
Apr 9, 2026	32.03	32.06	31.22	31.52	31.52	-1.68%	2,190,350
Apr 8, 2026	31.14	32.12	31.08	32.06	32.06	4.94%	3,050,400
Apr 7, 2026	30.90	31.09	30.41	30.55	30.55	0.49%	2,018,500
Apr 3, 2026	31.82	31.91	30.40	30.40	30.40	-3.25%	2,021,300
Apr 2, 2026	31.94	32.30	31.22	31.42	31.42	-2.36%	1,705,600
Apr 1, 2026	32.50	32.56	31.80	32.18	32.18	0.78%	2,498,600
Mar 31, 2026	32.35	33.05	31.92	31.93	31.93	-1.51%	1,991,550
Mar 30, 2026	31.88	32.45	31.58	32.42	32.42	0.87%	1,624,300
Mar 27, 2026	31.37	32.30	31.28	32.14	32.14	1.20%	1,710,200
Mar 26, 2026	32.80	33.03	31.52	31.76	31.76	-3.55%	3,176,050
Mar 25, 2026	32.40	33.22	32.27	32.93	32.93	1.64%	2,817,400
Mar 24, 2026	32.00	32.44	31.16	32.40	32.40	3.81%	2,872,000
Mar 23, 2026	32.22	33.19	30.86	31.21	31.21	-5.97%	3,516,450
Mar 20, 2026	35.00	35.00	33.10	33.19	33.19	-2.73%	3,000,750
Mar 19, 2026	35.11	35.20	33.91	34.12	34.12	-4.35%	3,971,500
Mar 18, 2026	36.95	37.00	35.43	35.67	35.67	-2.57%	5,859,700
Mar 17, 2026	38.22	38.65	36.61	36.61	36.61	-5.35%	9,086,439
Mar 16, 2026	39.33	43.00	38.47	38.68	38.68	7.21%	13,113,800
Mar 13, 2026	37.14	37.44	35.98	36.08	36.08	-2.72%	3,043,700
Mar 12, 2026	38.31	38.31	36.70	37.09	37.09	-3.26%	3,294,700
Mar 11, 2026	39.05	39.37	38.22	38.34	38.34	-1.82%	2,637,709
Mar 10, 2026	39.00	39.80	38.83	39.05	39.05	1.43%	2,370,663
Mar 9, 2026	39.28	39.97	37.68	38.50	38.50	-3.68%	3,975,250
Mar 6, 2026	39.03	40.74	38.59	39.97	39.97	1.78%	4,157,889
Mar 5, 2026	41.80	41.80	39.00	39.27	39.27	-4.59%	5,048,838
Mar 4, 2026	39.89	41.76	38.77	41.16	41.16	1.38%	4,166,000
Mar 3, 2026	43.26	43.99	40.44	40.60	40.60	-6.15%	5,219,766
Mar 2, 2026	44.51	45.00	42.68	43.26	43.26	-1.82%	6,056,600
Feb 27, 2026	42.75	45.47	42.63	44.06	44.06	2.27%	6,610,200
Feb 26, 2026	42.00	43.15	41.60	43.08	43.08	2.43%	4,307,000
Feb 25, 2026	42.80	43.30	41.98	42.06	42.06	-2.03%	3,813,838
Feb 24, 2026	43.40	44.50	42.40	42.93	42.93	-1.08%	4,281,100
Feb 13, 2026	42.73	44.32	42.65	43.40	43.40	1.33%	5,644,380
Feb 12, 2026	43.13	43.80	42.45	42.83	42.83	-0.02%	5,843,500
Feb 11, 2026	43.01	43.58	42.58	42.84	42.84	-1.36%	3,166,000