SHE:300815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.14	21.44	21.13	21.39	21.39	0.38%	4,311,746
Apr 29, 2026	20.55	21.48	20.31	21.31	21.31	7.30%	10,045,420
Apr 28, 2026	20.57	20.67	19.85	19.86	19.86	-4.06%	5,503,099
Apr 27, 2026	20.30	20.84	20.25	20.70	20.70	1.37%	2,969,996
Apr 24, 2026	20.69	20.74	20.35	20.42	20.42	-1.45%	2,945,569
Apr 23, 2026	21.38	21.43	20.67	20.72	20.72	-1.94%	4,599,600
Apr 22, 2026	21.10	21.20	20.91	21.13	21.13	-0.38%	4,847,952
Apr 21, 2026	21.34	21.38	21.05	21.21	21.21	-1.12%	3,115,020
Apr 20, 2026	21.46	21.56	21.34	21.45	21.45	-0.05%	3,262,868
Apr 17, 2026	21.30	21.64	21.21	21.46	21.46	0.47%	4,323,375
Apr 16, 2026	21.00	21.38	21.00	21.36	21.36	1.81%	4,090,640
Apr 15, 2026	21.07	21.34	20.97	20.98	20.98	-0.38%	2,887,020
Apr 14, 2026	21.00	21.08	20.83	21.06	21.06	1.10%	3,172,544
Apr 13, 2026	20.97	21.10	20.71	20.83	20.83	-1.88%	3,122,207
Apr 10, 2026	20.93	21.45	20.93	21.23	21.23	1.87%	3,906,008
Apr 9, 2026	20.99	20.99	20.67	20.84	20.84	-1.37%	3,138,788
Apr 8, 2026	20.61	21.22	20.61	21.13	21.13	4.14%	5,036,580
Apr 7, 2026	20.55	20.55	20.00	20.29	20.29	-0.20%	2,282,754
Apr 3, 2026	20.65	20.67	20.30	20.33	20.33	-0.97%	2,312,048
Apr 2, 2026	20.88	20.93	20.40	20.53	20.53	-1.72%	2,979,940
Apr 1, 2026	20.92	20.94	20.64	20.89	20.89	2.50%	3,007,100
Mar 31, 2026	20.62	20.93	20.38	20.38	20.38	-1.21%	2,948,968
Mar 30, 2026	20.42	20.75	20.30	20.63	20.63	-0.72%	2,790,300
Mar 27, 2026	20.28	20.85	20.21	20.78	20.78	1.27%	2,810,316
Mar 26, 2026	20.85	21.05	20.42	20.52	20.52	-2.01%	2,983,112
Mar 25, 2026	20.74	21.08	20.60	20.94	20.94	1.85%	4,201,292
Mar 24, 2026	20.27	20.58	19.91	20.56	20.56	3.73%	5,637,032
Mar 23, 2026	20.66	20.88	19.74	19.82	19.82	-6.69%	7,545,360
Mar 20, 2026	21.79	21.88	21.24	21.24	21.24	-2.12%	4,432,735
Mar 19, 2026	22.23	22.23	21.65	21.70	21.70	-3.34%	5,449,745
Mar 18, 2026	22.24	22.52	22.15	22.45	22.45	0.99%	3,524,949
Mar 17, 2026	22.78	22.92	22.21	22.23	22.23	-2.63%	4,550,160
Mar 16, 2026	22.90	22.97	22.38	22.83	22.83	-0.26%	4,584,888
Mar 13, 2026	23.65	23.75	22.77	22.89	22.89	-3.66%	8,536,572
Mar 12, 2026	24.75	24.75	23.75	23.76	23.76	-4.00%	9,948,979
Mar 11, 2026	24.91	25.37	24.61	24.75	24.75	-0.64%	5,637,081
Mar 10, 2026	24.45	24.95	24.44	24.91	24.91	2.76%	6,829,283
Mar 9, 2026	24.57	24.57	23.66	24.24	24.24	-2.38%	9,844,036
Mar 6, 2026	24.10	25.30	23.84	24.83	24.83	4.15%	12,138,660
Mar 5, 2026	24.48	24.68	23.65	23.84	23.84	-1.20%	7,207,400
Mar 4, 2026	23.74	24.43	23.74	24.13	24.13	0.42%	6,656,654
Mar 3, 2026	25.28	25.70	24.00	24.03	24.03	-4.61%	11,508,050
Mar 2, 2026	25.39	26.13	25.15	25.19	25.19	-2.63%	10,644,578
Feb 27, 2026	25.45	25.99	25.25	25.87	25.87	0.66%	8,856,996
Feb 26, 2026	25.48	25.82	24.87	25.70	25.70	1.22%	10,558,321
Feb 25, 2026	25.12	25.50	25.00	25.39	25.39	1.03%	5,737,052
Feb 24, 2026	25.50	25.59	25.02	25.13	25.13	0.52%	5,138,048
Feb 13, 2026	25.38	25.45	24.94	25.00	25.00	-1.50%	5,249,120
Feb 12, 2026	25.20	25.50	24.88	25.38	25.38	0.71%	6,825,596
Feb 11, 2026	25.10	25.40	24.86	25.20	25.20	-0.04%	5,300,052