SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	60.00	62.69	59.75	60.98	-	1.65%	2,267,780
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
Feb 25, 2026	69.26	70.59	69.26	69.46	69.46	0.35%	1,026,436
Feb 24, 2026	71.85	72.20	69.03	69.22	69.22	-3.08%	1,996,326
Feb 13, 2026	71.29	72.26	70.54	71.42	71.42	0.56%	1,455,445
Feb 12, 2026	70.89	71.47	70.55	71.02	71.02	-0.01%	825,400
Feb 11, 2026	71.41	72.00	70.61	71.03	71.03	-0.55%	1,678,300
Feb 10, 2026	71.43	71.48	70.52	71.42	71.42	-0.01%	989,525
Feb 9, 2026	70.84	72.10	69.90	71.43	71.43	2.19%	1,887,408
Feb 6, 2026	68.30	71.00	67.71	69.90	69.90	2.79%	1,921,987
Feb 5, 2026	68.78	68.78	67.26	68.00	68.00	-1.13%	1,563,669
Feb 4, 2026	69.59	69.65	67.52	68.78	68.78	-1.78%	2,223,400
Feb 3, 2026	70.76	71.00	68.90	70.03	70.03	0.09%	1,625,704
Feb 2, 2026	72.28	73.60	69.50	69.97	69.97	-3.36%	2,343,478