SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	58.97	61.33	58.97	59.38	-	-4.09%	2,622,087
May 11, 2026	58.49	62.00	58.20	61.91	61.91	6.59%	5,084,287
May 8, 2026	58.97	59.38	57.90	58.08	58.08	-1.53%	2,034,627
May 7, 2026	57.86	59.95	57.36	58.98	58.98	2.31%	2,338,775
May 6, 2026	57.11	59.05	57.07	57.65	57.65	1.00%	2,801,259
Apr 30, 2026	57.50	57.94	56.90	57.08	57.08	-0.90%	1,170,700
Apr 29, 2026	56.57	57.90	56.07	57.60	57.60	1.71%	1,526,507
Apr 28, 2026	57.33	58.28	56.20	56.63	56.63	-1.20%	1,696,005
Apr 27, 2026	57.18	58.29	57.06	57.32	57.32	0.26%	1,547,800
Apr 24, 2026	58.18	58.34	56.80	57.17	57.17	-1.65%	1,536,300
Apr 23, 2026	59.70	59.70	57.80	58.13	58.13	-2.37%	1,966,620
Apr 22, 2026	60.78	61.29	58.72	59.54	59.54	-2.22%	2,255,681
Apr 21, 2026	60.00	62.69	60.00	60.89	60.89	1.50%	3,829,479
Apr 20, 2026	59.75	60.29	59.10	59.99	59.99	0.38%	1,677,504
Apr 17, 2026	59.09	59.87	58.62	59.76	59.76	0.81%	1,416,800
Apr 16, 2026	59.86	59.86	59.01	59.28	59.28	-0.99%	1,500,466
Apr 15, 2026	61.63	61.78	59.53	59.87	59.87	-2.13%	2,588,163
Apr 14, 2026	58.88	61.25	58.22	61.17	61.17	4.39%	3,209,849
Apr 13, 2026	58.00	60.12	56.91	58.60	58.60	2.72%	2,457,884
Apr 10, 2026	56.82	58.18	56.77	57.05	57.05	0.96%	1,485,050
Apr 9, 2026	58.00	58.33	56.43	56.51	56.51	-3.10%	1,229,059
Apr 8, 2026	57.45	58.98	57.36	58.32	58.32	2.75%	1,550,350
Apr 7, 2026	56.06	57.70	55.83	56.76	56.76	1.34%	1,144,395
Apr 3, 2026	57.95	58.30	55.73	56.01	56.01	-4.13%	1,239,721
Apr 2, 2026	57.54	59.12	57.50	58.42	58.42	0.90%	1,724,900
Apr 1, 2026	57.50	58.45	56.63	57.90	57.90	1.79%	1,776,861
Mar 31, 2026	56.57	57.66	56.29	56.88	56.88	0.19%	1,231,129
Mar 30, 2026	56.16	57.08	55.80	56.77	56.77	0.37%	1,187,000
Mar 27, 2026	53.69	56.88	53.52	56.56	56.56	4.30%	1,815,808
Mar 26, 2026	55.19	55.66	53.79	54.23	54.23	-1.81%	1,124,569
Mar 25, 2026	54.89	56.33	54.73	55.23	55.23	1.28%	1,502,735
Mar 24, 2026	53.91	54.60	52.76	54.53	54.53	2.44%	1,882,986
Mar 23, 2026	57.52	58.00	52.86	53.23	53.23	-9.01%	3,742,799
Mar 20, 2026	60.38	60.95	58.50	58.50	58.50	-2.03%	2,270,410
Mar 19, 2026	60.38	60.65	59.57	59.71	59.71	-1.84%	1,150,706
Mar 18, 2026	60.78	61.14	60.00	60.83	60.83	0.53%	1,053,634
Mar 17, 2026	62.12	62.34	60.50	60.51	60.51	-2.37%	1,447,901
Mar 16, 2026	61.57	62.00	60.88	61.98	61.98	0.68%	1,443,607
Mar 13, 2026	62.80	62.90	61.26	61.56	61.56	-2.13%	1,499,938
Mar 12, 2026	63.53	63.90	62.38	62.90	62.90	-0.73%	834,131
Mar 11, 2026	64.23	65.19	63.13	63.36	63.36	-0.86%	1,776,679
Mar 10, 2026	62.00	64.25	62.00	63.91	63.91	3.50%	1,956,237
Mar 9, 2026	61.55	62.44	60.35	61.75	61.75	-0.72%	2,680,466
Mar 6, 2026	60.98	63.28	60.75	62.20	62.20	1.39%	1,416,700
Mar 5, 2026	62.60	62.64	61.00	61.35	61.35	-1.03%	1,729,192
Mar 4, 2026	61.63	62.53	61.31	61.99	61.99	0.02%	1,197,996
Mar 3, 2026	66.06	66.39	61.71	61.98	61.98	-5.37%	3,015,808
Mar 2, 2026	68.70	68.79	65.46	65.50	65.50	-4.87%	2,917,420
Feb 27, 2026	68.73	69.58	68.36	68.85	68.85	0.10%	1,151,137
Feb 26, 2026	69.58	69.87	68.30	68.78	68.78	-0.98%	1,503,035