SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.60	34.19	33.60	33.93	-	0.03%	265,300
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
Feb 13, 2026	45.36	45.36	42.02	42.08	42.08	-7.35%	2,386,870
Feb 12, 2026	46.18	46.91	45.13	45.42	45.42	-1.65%	819,552
Feb 11, 2026	45.35	46.18	45.22	46.18	46.18	1.83%	709,890
Feb 10, 2026	45.88	45.88	45.19	45.35	45.35	-0.81%	571,268
Feb 9, 2026	45.38	46.03	44.97	45.72	45.72	1.17%	726,450
Feb 6, 2026	44.50	45.60	44.11	45.19	45.19	0.53%	1,032,400
Feb 5, 2026	45.27	45.72	44.35	44.95	44.95	-0.82%	1,221,000
Feb 4, 2026	46.37	46.59	44.65	45.32	45.32	-2.26%	1,380,900
Feb 3, 2026	45.37	46.60	45.18	46.37	46.37	3.60%	1,477,293
Feb 2, 2026	45.40	46.20	44.72	44.76	44.76	-2.42%	2,091,250
Jan 30, 2026	44.79	46.46	44.56	45.87	45.87	1.93%	2,406,884
Jan 29, 2026	42.95	45.31	42.66	45.00	45.00	4.77%	3,378,046