SHE:300822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.33	15.54	15.21	15.40	15.40	0.79%	3,222,090
May 6, 2026	15.30	15.60	15.10	15.28	15.28	0.86%	4,544,500
Apr 30, 2026	14.72	15.25	14.61	15.15	15.15	2.99%	4,366,197
Apr 29, 2026	14.76	14.83	14.60	14.71	14.71	-0.81%	4,421,859
Apr 28, 2026	15.10	15.25	14.76	14.83	14.83	-2.75%	6,004,344
Apr 27, 2026	14.35	15.25	14.33	15.25	15.25	6.27%	8,323,449
Apr 24, 2026	13.86	14.79	13.71	14.35	14.35	3.84%	6,517,303
Apr 23, 2026	14.00	14.18	13.75	13.82	13.82	-1.64%	2,247,788
Apr 22, 2026	13.97	14.08	13.83	14.05	14.05	0.64%	1,317,182
Apr 21, 2026	14.11	14.16	13.85	13.96	13.96	-1.06%	1,484,000
Apr 20, 2026	14.20	14.22	14.06	14.11	14.11	-0.56%	1,776,815
Apr 17, 2026	14.08	14.22	13.96	14.19	14.19	0.35%	1,506,400
Apr 16, 2026	13.94	14.20	13.86	14.14	14.14	1.36%	1,429,700
Apr 15, 2026	14.17	14.28	13.93	13.95	13.95	-1.41%	1,361,700
Apr 14, 2026	14.22	14.34	13.96	14.15	14.15	1.07%	1,698,049
Apr 13, 2026	14.10	14.18	13.92	14.00	14.00	-0.78%	1,322,987
Apr 10, 2026	13.96	14.28	13.96	14.11	14.11	1.66%	1,944,765
Apr 9, 2026	14.15	14.22	13.86	13.88	13.88	-1.91%	1,560,118
Apr 8, 2026	13.83	14.15	13.83	14.15	14.15	3.89%	1,877,105
Apr 7, 2026	13.39	13.65	13.31	13.62	13.62	2.41%	1,753,943
Apr 3, 2026	13.83	13.88	13.25	13.30	13.30	-3.06%	1,810,500
Apr 2, 2026	14.01	14.13	13.60	13.72	13.72	-2.70%	2,233,501
Apr 1, 2026	14.09	14.19	13.94	14.10	14.10	1.95%	1,939,160
Mar 31, 2026	14.08	14.29	13.80	13.83	13.83	-1.57%	1,337,200
Mar 30, 2026	13.79	14.07	13.61	14.05	14.05	0.43%	1,482,200
Mar 27, 2026	13.55	14.02	13.54	13.99	13.99	1.67%	1,638,300
Mar 26, 2026	14.11	14.27	13.72	13.76	13.76	-3.30%	2,123,400
Mar 25, 2026	14.16	14.36	14.10	14.23	14.23	0.49%	1,703,100
Mar 24, 2026	13.99	14.16	13.65	14.16	14.16	3.81%	2,268,600
Mar 23, 2026	14.50	14.52	13.52	13.64	13.64	-7.21%	3,748,411
Mar 20, 2026	15.41	15.50	14.70	14.70	14.70	-4.23%	2,560,277
Mar 19, 2026	15.38	15.60	15.29	15.35	15.35	-1.54%	2,113,577
Mar 18, 2026	15.58	15.62	15.35	15.59	15.59	0.91%	1,228,000
Mar 17, 2026	15.47	15.85	15.40	15.45	15.45	-0.58%	1,835,763
Mar 16, 2026	15.36	15.56	15.33	15.54	15.54	0.65%	1,708,043
Mar 13, 2026	15.58	15.75	15.43	15.44	15.44	-1.09%	1,740,300
Mar 12, 2026	15.87	15.89	15.51	15.61	15.61	-1.64%	1,505,885
Mar 11, 2026	16.24	16.24	15.86	15.87	15.87	-1.79%	2,056,000
Mar 10, 2026	16.00	16.26	15.93	16.16	16.16	1.44%	2,303,575
Mar 9, 2026	15.83	15.96	15.50	15.93	15.93	0.06%	3,080,030
Mar 6, 2026	16.15	16.24	15.84	15.92	15.92	-1.00%	3,847,178
Mar 5, 2026	15.32	16.85	15.30	16.08	16.08	6.91%	7,873,893
Mar 4, 2026	14.99	15.23	14.86	15.04	15.04	-0.53%	1,747,225
Mar 3, 2026	15.58	15.73	15.12	15.12	15.12	-2.45%	2,894,447
Mar 2, 2026	15.70	16.08	15.49	15.50	15.50	-3.19%	3,213,870
Feb 27, 2026	15.90	16.05	15.86	16.01	16.01	0.06%	1,685,650
Feb 26, 2026	16.13	16.17	15.91	16.00	16.00	-0.68%	1,931,075
Feb 25, 2026	16.08	16.22	16.06	16.11	16.11	0.25%	1,509,705
Feb 24, 2026	16.43	16.48	16.03	16.07	16.07	-0.80%	2,061,530
Feb 13, 2026	16.05	16.39	16.05	16.20	16.20	0.43%	1,988,227