SHE:300834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.30	41.70	37.30	41.15	-	6.91%	6,345,358
May 6, 2026	37.13	39.90	37.13	38.49	38.49	3.89%	7,083,878
Apr 30, 2026	37.30	37.50	36.51	37.05	37.05	-1.28%	3,505,024
Apr 29, 2026	37.13	38.22	36.72	37.53	37.53	2.51%	4,892,158
Apr 28, 2026	36.93	37.50	36.33	36.61	36.61	-1.80%	4,708,013
Apr 27, 2026	37.11	37.54	35.88	37.28	37.28	0.49%	6,142,375
Apr 24, 2026	38.62	38.98	36.95	37.10	37.10	-4.28%	9,476,970
Apr 23, 2026	39.74	39.79	38.60	38.76	38.76	-1.62%	7,812,086
Apr 22, 2026	38.30	39.75	37.10	39.40	39.40	2.60%	12,664,790
Apr 21, 2026	44.00	44.00	38.39	38.40	38.40	-14.07%	16,581,230
Apr 20, 2026	41.90	45.50	41.20	44.69	44.69	4.54%	15,146,680
Apr 17, 2026	40.94	43.04	39.00	42.75	42.75	4.12%	13,935,940
Apr 16, 2026	41.60	42.49	40.78	41.06	41.06	-0.92%	10,022,540
Apr 15, 2026	41.90	42.50	40.22	41.44	41.44	-0.81%	12,961,800
Apr 14, 2026	40.50	42.63	39.40	41.78	41.78	3.52%	15,396,350
Apr 13, 2026	39.50	40.36	38.30	40.36	40.36	4.97%	15,292,837
Apr 10, 2026	39.78	40.32	38.20	38.45	38.45	-2.88%	12,685,517
Apr 9, 2026	43.85	43.94	39.06	39.59	39.59	-12.06%	17,123,300
Apr 8, 2026	44.02	46.50	43.40	45.02	45.02	-2.13%	14,553,061
Apr 7, 2026	45.24	48.67	42.34	46.00	46.00	-1.54%	18,014,467
Apr 3, 2026	47.00	52.19	45.00	46.72	46.72	7.43%	36,178,340
Apr 2, 2026	41.01	43.49	38.80	43.49	43.49	20.01%	22,421,575
Apr 1, 2026	36.23	36.24	33.25	36.24	36.24	20.00%	17,932,000
Mar 31, 2026	30.18	30.20	28.01	30.20	30.20	19.98%	11,395,190
Mar 30, 2026	24.32	25.21	24.16	25.17	25.17	2.40%	3,238,391
Mar 27, 2026	22.60	25.10	22.53	24.58	24.58	7.57%	3,206,702
Mar 26, 2026	23.08	23.29	22.68	22.85	22.85	-1.04%	1,049,200
Mar 25, 2026	22.75	23.30	22.50	23.09	23.09	1.90%	1,408,387
Mar 24, 2026	22.22	22.66	21.85	22.66	22.66	3.80%	1,749,319
Mar 23, 2026	23.52	23.55	21.61	21.83	21.83	-7.73%	2,886,273
Mar 20, 2026	24.75	24.88	23.63	23.66	23.66	-3.51%	1,789,000
Mar 19, 2026	25.11	25.36	24.42	24.52	24.52	-2.74%	1,572,273
Mar 18, 2026	25.09	25.29	24.83	25.21	25.21	1.37%	1,299,574
Mar 17, 2026	25.68	25.86	24.87	24.87	24.87	-3.15%	1,626,401
Mar 16, 2026	25.66	25.83	25.42	25.68	25.68	-0.16%	1,879,676
Mar 13, 2026	25.59	26.18	25.30	25.72	25.72	0.82%	2,874,210
Mar 12, 2026	25.71	25.91	25.22	25.51	25.51	0.83%	2,639,440
Mar 11, 2026	25.59	25.72	25.20	25.30	25.30	-1.13%	2,263,400
Mar 10, 2026	25.06	25.79	25.06	25.59	25.59	2.03%	2,634,300
Mar 9, 2026	24.73	26.64	24.51	25.08	25.08	1.42%	4,113,311
Mar 6, 2026	23.97	24.73	23.80	24.73	24.73	3.08%	1,575,609
Mar 5, 2026	23.72	24.10	23.72	23.99	23.99	2.17%	1,587,628
Mar 4, 2026	23.49	23.76	23.22	23.48	23.48	-0.04%	1,713,200
Mar 3, 2026	24.32	24.50	23.44	23.49	23.49	-3.45%	2,512,270
Mar 2, 2026	25.21	25.49	24.20	24.33	24.33	-5.22%	3,344,244
Feb 27, 2026	25.55	25.67	25.22	25.67	25.67	0.47%	1,592,516
Feb 26, 2026	25.78	26.34	25.46	25.55	25.55	-1.01%	2,606,219
Feb 25, 2026	25.19	26.15	25.19	25.81	25.81	2.50%	3,249,535
Feb 24, 2026	25.69	25.69	24.94	25.18	25.18	-0.40%	2,079,101
Feb 13, 2026	25.24	25.86	25.07	25.28	25.28	0.20%	2,942,701