SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.16	39.32	37.82	39.23	-	2.94%	1,063,800
May 7, 2026	38.16	38.58	37.60	38.11	38.11	-0.05%	2,296,500
May 6, 2026	37.78	38.66	36.57	38.13	38.13	2.17%	3,500,504
Apr 30, 2026	35.90	38.41	35.54	37.32	37.32	3.96%	4,275,555
Apr 29, 2026	35.31	36.20	34.30	35.90	35.90	0.62%	3,775,693
Apr 28, 2026	34.50	35.83	33.34	35.68	35.68	1.77%	3,759,155
Apr 27, 2026	34.39	35.44	33.52	35.06	35.06	1.33%	2,766,050
Apr 24, 2026	34.20	35.17	32.81	34.60	34.60	0.99%	2,277,822
Apr 23, 2026	34.82	34.92	33.98	34.26	34.26	-1.95%	1,028,838
Apr 22, 2026	35.28	35.28	34.63	34.94	34.94	-0.57%	674,313
Apr 21, 2026	34.71	35.15	34.63	35.14	35.14	0.40%	1,005,538
Apr 20, 2026	34.14	35.08	33.81	35.00	35.00	2.16%	1,814,568
Apr 17, 2026	33.94	34.65	33.69	34.26	34.26	1.00%	2,196,450
Apr 16, 2026	33.33	34.03	33.11	33.92	33.92	2.02%	1,171,368
Apr 15, 2026	34.00	34.07	33.10	33.25	33.25	-1.71%	1,214,893
Apr 14, 2026	34.12	34.30	33.60	33.83	33.83	-0.79%	804,450
Apr 13, 2026	34.00	34.30	33.67	34.10	34.10	0.38%	842,750
Apr 10, 2026	33.60	34.39	33.42	33.97	33.97	1.86%	876,100
Apr 9, 2026	34.04	34.22	33.25	33.35	33.35	-2.43%	754,400
Apr 8, 2026	33.33	34.29	32.57	34.18	34.18	5.17%	1,437,570
Apr 7, 2026	32.00	32.80	32.00	32.50	32.50	1.56%	655,500
Apr 3, 2026	32.70	32.89	31.94	32.00	32.00	-2.14%	550,500
Apr 2, 2026	33.38	33.59	32.50	32.70	32.70	-2.68%	818,338
Apr 1, 2026	33.14	33.60	32.87	33.60	33.60	3.07%	977,588
Mar 31, 2026	32.66	33.59	32.46	32.60	32.60	0.06%	1,284,750
Mar 30, 2026	33.20	33.35	32.27	32.58	32.58	-1.51%	1,526,838
Mar 27, 2026	32.50	33.36	32.47	33.08	33.08	0.27%	1,275,500
Mar 26, 2026	34.01	34.37	32.72	32.99	32.99	-2.97%	1,227,800
Mar 25, 2026	33.28	34.27	33.26	34.00	34.00	2.10%	993,600
Mar 24, 2026	33.50	33.50	32.30	33.30	33.30	1.43%	1,379,130
Mar 23, 2026	34.43	34.43	32.71	32.83	32.83	-5.36%	1,305,024
Mar 20, 2026	35.05	35.54	34.58	34.69	34.69	-0.86%	717,293
Mar 19, 2026	36.00	36.34	34.86	34.99	34.99	-4.16%	948,930
Mar 18, 2026	36.45	36.58	36.07	36.51	36.51	0.36%	625,350
Mar 17, 2026	36.47	37.00	36.22	36.38	36.38	-0.14%	1,283,626
Mar 16, 2026	36.45	36.62	35.94	36.43	36.43	-0.05%	988,350
Mar 13, 2026	35.90	36.95	35.90	36.45	36.45	0.89%	945,850
Mar 12, 2026	36.44	36.47	35.92	36.13	36.13	-0.88%	1,114,950
Mar 11, 2026	35.77	37.64	35.77	36.45	36.45	1.99%	2,553,629
Mar 10, 2026	35.16	35.74	35.08	35.74	35.74	2.06%	2,122,605
Mar 9, 2026	35.81	35.86	34.15	35.02	35.02	-4.16%	3,951,618
Mar 6, 2026	39.92	40.32	36.09	36.54	36.54	-8.76%	7,135,021
Mar 5, 2026	39.69	40.28	39.58	40.05	40.05	2.01%	795,900
Mar 4, 2026	40.59	41.21	38.98	39.26	39.26	-4.41%	1,639,037
Mar 3, 2026	40.94	41.38	40.46	41.07	41.07	0.71%	1,016,853
Mar 2, 2026	41.68	42.25	40.51	40.78	40.78	-4.11%	1,095,724
Feb 27, 2026	42.72	43.11	42.31	42.53	42.53	-0.70%	609,300
Feb 26, 2026	42.36	42.99	41.66	42.83	42.83	1.28%	754,750
Feb 25, 2026	42.05	42.50	41.65	42.29	42.29	0.93%	873,325
Feb 24, 2026	42.78	42.88	41.61	41.90	41.90	-0.43%	1,385,850