SHE:300828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.14	23.68	22.10	23.34	23.34	6.48%	16,039,236
May 6, 2026	21.83	22.08	21.61	21.92	21.92	1.39%	4,900,765
Apr 30, 2026	22.17	22.37	21.44	21.62	21.62	-1.99%	5,404,765
Apr 29, 2026	21.76	22.25	21.53	22.06	22.06	0.96%	4,887,800
Apr 28, 2026	21.87	22.20	21.50	21.85	21.85	-0.86%	4,520,100
Apr 27, 2026	21.72	22.13	21.26	22.04	22.04	2.08%	5,537,600
Apr 24, 2026	21.86	22.03	21.42	21.59	21.59	-2.09%	6,199,986
Apr 23, 2026	22.50	23.39	21.86	22.05	22.05	-2.48%	8,783,486
Apr 22, 2026	22.90	22.93	22.30	22.61	22.61	-1.70%	9,171,350
Apr 21, 2026	22.10	23.20	21.81	23.00	23.00	4.40%	14,582,029
Apr 20, 2026	21.70	22.45	21.59	22.03	22.03	1.90%	7,862,800
Apr 17, 2026	21.59	21.99	21.46	21.62	21.62	-0.32%	4,688,200
Apr 16, 2026	21.86	22.00	21.52	21.69	21.69	-0.82%	6,183,850
Apr 15, 2026	22.14	22.59	21.80	21.87	21.87	-1.62%	8,935,750
Apr 14, 2026	22.11	22.55	21.86	22.23	22.23	-0.89%	11,510,600
Apr 13, 2026	22.01	22.50	21.46	22.43	22.43	4.18%	13,292,511
Apr 10, 2026	21.04	21.82	20.82	21.53	21.53	3.21%	8,823,000
Apr 9, 2026	21.04	21.04	20.50	20.86	20.86	-1.46%	5,063,200
Apr 8, 2026	20.17	21.17	20.16	21.17	21.17	7.57%	7,231,750
Apr 7, 2026	19.94	20.00	19.51	19.68	19.68	-0.51%	3,324,500
Apr 3, 2026	20.08	20.38	19.75	19.78	19.78	-1.84%	3,883,100
Apr 2, 2026	20.30	20.54	20.01	20.15	20.15	-0.93%	4,785,900
Apr 1, 2026	20.30	20.83	20.16	20.34	20.34	2.68%	6,187,000
Mar 31, 2026	20.67	20.67	19.80	19.81	19.81	-4.16%	7,131,150
Mar 30, 2026	19.98	21.00	19.88	20.67	20.67	2.28%	9,563,000
Mar 27, 2026	19.89	20.58	19.50	20.21	20.21	0.50%	5,943,000
Mar 26, 2026	20.00	20.28	19.67	20.11	20.11	-0.20%	5,424,800
Mar 25, 2026	20.05	20.59	19.98	20.15	20.15	0.15%	6,590,350
Mar 24, 2026	19.41	20.48	19.35	20.12	20.12	7.02%	9,933,550
Mar 23, 2026	19.60	19.90	18.63	18.80	18.80	-5.53%	8,122,100
Mar 20, 2026	20.30	20.90	19.88	19.90	19.90	-1.24%	7,361,300
Mar 19, 2026	21.10	21.25	20.09	20.15	20.15	-6.37%	9,784,150
Mar 18, 2026	19.45	22.09	19.45	21.52	21.52	10.70%	15,578,500
Mar 17, 2026	20.19	20.39	19.43	19.44	19.44	-3.76%	4,723,150
Mar 16, 2026	20.23	20.31	19.60	20.20	20.20	-0.15%	6,195,065
Mar 13, 2026	20.39	20.66	20.13	20.23	20.23	-0.88%	4,920,600
Mar 12, 2026	21.10	21.21	20.33	20.41	20.41	-3.68%	7,097,150
Mar 11, 2026	21.92	22.12	21.02	21.19	21.19	-3.33%	7,427,500
Mar 10, 2026	22.23	22.35	21.70	21.92	21.92	0.09%	6,652,900
Mar 9, 2026	22.22	22.36	21.60	21.90	21.90	-3.40%	8,960,550
Mar 6, 2026	22.39	23.09	22.22	22.67	22.67	0.85%	6,086,850
Mar 5, 2026	23.36	23.60	22.28	22.48	22.48	-1.45%	8,500,050
Mar 4, 2026	22.01	22.98	21.89	22.81	22.81	2.42%	9,176,200
Mar 3, 2026	23.30	23.50	22.24	22.27	22.27	-5.68%	16,501,900
Mar 2, 2026	23.72	24.61	21.96	23.61	23.61	-7.63%	22,798,800
Feb 27, 2026	28.00	31.00	25.50	25.56	25.56	-3.51%	31,030,680
Feb 4, 2026	25.15	26.87	24.13	26.49	26.49	7.16%	22,762,750
Feb 3, 2026	24.86	25.17	23.02	24.72	24.72	2.23%	23,026,410
Feb 2, 2026	24.02	25.04	23.50	24.18	24.18	1.47%	17,991,750
Jan 30, 2026	21.69	24.70	21.69	23.83	23.83	10.02%	20,674,960