SHE:300828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 29, 2026	22.70	22.72	21.42	21.66	21.66	-3.82%	14,363,150
Jan 28, 2026	23.46	24.00	22.46	22.52	22.52	-4.90%	16,453,500
Jan 27, 2026	23.02	24.94	22.98	23.68	23.68	0.68%	20,997,900
Jan 26, 2026	22.34	24.16	22.34	23.52	23.52	5.23%	24,516,400
Jan 23, 2026	21.62	23.79	21.00	22.35	22.35	3.38%	37,522,500
Jan 22, 2026	18.15	21.62	18.11	21.62	21.62	19.98%	28,282,140
Jan 21, 2026	18.06	18.40	17.91	18.02	18.02	-1.04%	4,902,350
Jan 20, 2026	17.90	18.32	17.77	18.21	18.21	1.90%	6,787,250
Jan 19, 2026	17.65	18.11	17.65	17.87	17.87	0.62%	5,478,900
Jan 16, 2026	17.71	18.06	17.46	17.76	17.76	1.66%	7,302,550
Jan 15, 2026	17.40	17.66	17.27	17.47	17.47	0.40%	4,156,450
Jan 14, 2026	17.68	17.70	17.18	17.40	17.40	-1.47%	7,949,850