SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.48	48.87	45.48	48.61	-	3.93%	3,155,170
Apr 23, 2026	45.68	47.38	45.58	46.77	46.77	2.34%	7,765,822
Apr 22, 2026	44.61	46.48	44.55	45.70	45.70	1.96%	6,209,290
Apr 21, 2026	45.48	46.22	44.67	44.82	44.82	-1.13%	4,341,021
Apr 20, 2026	45.37	45.77	45.07	45.33	45.33	-0.26%	3,218,039
Apr 17, 2026	46.16	46.26	44.98	45.45	45.45	-1.92%	5,249,043
Apr 16, 2026	46.25	47.00	45.83	46.34	46.34	0.83%	4,868,652
Apr 15, 2026	46.63	46.97	45.90	45.96	45.96	-1.35%	5,814,142
Apr 14, 2026	45.29	47.13	43.85	46.59	46.59	2.87%	11,562,750
Apr 13, 2026	46.19	46.41	45.24	45.29	45.29	-2.39%	3,516,453
Apr 10, 2026	46.50	46.85	46.00	46.40	46.40	0.09%	3,744,133
Apr 9, 2026	47.64	47.64	45.99	46.36	46.36	-3.22%	3,577,736
Apr 8, 2026	47.37	48.09	47.07	47.90	47.90	2.61%	3,879,122
Apr 7, 2026	47.00	47.18	46.50	46.68	46.68	-0.81%	2,587,000
Apr 3, 2026	48.67	48.97	45.71	47.06	47.06	-3.92%	5,333,623
Apr 2, 2026	49.68	49.91	48.79	48.98	48.98	-1.73%	3,220,650
Apr 1, 2026	49.64	50.16	49.30	49.84	49.84	1.57%	2,912,687
Mar 31, 2026	49.66	50.10	48.94	49.07	49.07	-1.19%	2,409,250
Mar 30, 2026	48.72	50.18	48.50	49.66	49.66	1.20%	2,258,380
Mar 27, 2026	48.27	49.25	48.06	49.07	49.07	1.03%	3,094,258
Mar 26, 2026	49.92	50.34	48.45	48.57	48.57	-2.63%	3,220,120
Mar 25, 2026	49.88	50.09	49.37	49.88	49.88	-0.24%	2,633,820
Mar 24, 2026	48.88	50.06	48.42	50.00	50.00	3.78%	3,618,670
Mar 23, 2026	49.20	49.44	48.03	48.18	48.18	-3.37%	4,109,198
Mar 20, 2026	50.02	50.49	49.31	49.86	49.86	-0.32%	4,552,965
Mar 19, 2026	50.87	51.17	49.85	50.02	50.02	-3.02%	3,959,495
Mar 18, 2026	52.21	52.61	51.20	51.58	51.58	-1.15%	3,715,360
Mar 17, 2026	51.79	52.96	51.60	52.18	52.18	0.73%	3,070,986
Mar 16, 2026	52.55	52.76	51.33	51.80	51.80	-1.28%	3,394,906
Mar 13, 2026	53.78	54.20	52.41	52.47	52.47	-2.24%	3,402,000
Mar 12, 2026	53.72	54.45	53.49	53.67	53.67	-1.03%	3,579,176
Mar 11, 2026	54.14	54.45	53.51	54.23	54.23	0.15%	3,075,585
Mar 10, 2026	53.50	54.28	53.22	54.15	54.15	1.42%	3,943,781
Mar 9, 2026	54.39	54.41	53.20	53.39	53.39	-2.00%	4,055,555
Mar 6, 2026	51.84	54.58	51.70	54.48	54.48	4.83%	7,727,691
Mar 5, 2026	52.76	52.85	51.66	51.97	51.97	-0.71%	3,843,484
Mar 4, 2026	52.20	52.77	51.58	52.34	52.34	0.17%	4,678,401
Mar 3, 2026	51.22	53.08	51.07	52.25	52.25	3.36%	7,523,137
Mar 2, 2026	51.76	51.99	50.36	50.55	50.55	-3.40%	5,225,577
Feb 27, 2026	51.98	52.67	51.73	52.33	52.33	0.83%	3,735,406
Feb 26, 2026	52.25	52.44	51.56	51.90	51.90	-0.63%	3,168,523
Feb 25, 2026	52.31	52.66	52.01	52.23	52.23	-0.06%	3,426,810
Feb 24, 2026	52.56	52.79	51.94	52.26	52.26	0.40%	2,066,056
Feb 13, 2026	52.56	52.84	52.05	52.05	52.05	-0.67%	2,388,798
Feb 12, 2026	53.39	53.49	52.27	52.40	52.40	-1.85%	4,185,066
Feb 11, 2026	53.45	54.12	53.30	53.39	53.39	-0.35%	3,333,720
Feb 10, 2026	54.10	54.28	53.40	53.58	53.58	-0.85%	3,100,970
Feb 9, 2026	54.32	54.39	53.83	54.04	54.04	-0.11%	2,461,816
Feb 6, 2026	54.29	54.72	53.80	54.10	54.10	-0.53%	2,817,364
Feb 5, 2026	54.55	54.96	54.23	54.39	54.39	-0.29%	3,108,061