SHE:300842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	90.42	97.20	90.42	96.28	-	1.24%	5,115,707
May 6, 2026	93.05	96.80	91.50	95.10	95.10	4.63%	11,993,210
Apr 30, 2026	90.42	94.11	89.89	90.89	90.89	0.90%	9,538,440
Apr 29, 2026	84.73	91.00	80.03	90.08	90.08	5.38%	10,304,330
Apr 28, 2026	87.60	88.08	84.73	85.48	85.48	-2.42%	6,815,982
Apr 27, 2026	84.50	90.28	84.50	87.60	87.60	3.67%	8,071,059
Apr 24, 2026	85.68	86.50	84.23	84.50	84.50	-1.33%	5,928,613
Apr 23, 2026	85.98	89.09	83.95	85.64	85.64	0.40%	8,035,353
Apr 22, 2026	84.47	85.85	82.29	85.30	85.30	-0.02%	5,162,087
Apr 21, 2026	85.60	86.44	83.93	85.32	85.32	-0.33%	3,722,601
Apr 20, 2026	84.50	87.35	84.02	85.60	85.60	0.87%	5,639,710
Apr 17, 2026	84.35	85.90	83.38	84.86	84.86	-0.74%	5,574,809
Apr 16, 2026	84.26	86.66	82.82	85.49	85.49	1.50%	5,061,172
Apr 15, 2026	84.93	87.48	83.96	84.23	84.23	-0.26%	6,311,025
Apr 14, 2026	84.06	86.49	82.78	84.45	84.45	0.72%	4,721,886
Apr 13, 2026	82.00	85.40	82.00	83.85	83.85	0.53%	4,796,276
Apr 10, 2026	82.95	85.58	82.06	83.41	83.41	1.50%	5,987,680
Apr 9, 2026	81.81	83.10	80.45	82.18	82.18	-1.20%	3,840,730
Apr 8, 2026	80.00	83.84	80.00	83.18	83.18	6.11%	5,482,807
Apr 7, 2026	78.97	79.95	77.93	78.39	78.39	-0.24%	3,165,820
Apr 3, 2026	80.93	81.35	77.88	78.58	78.58	-2.43%	4,044,978
Apr 2, 2026	81.81	82.66	79.90	80.54	80.54	-2.27%	3,568,275
Apr 1, 2026	82.61	83.97	80.94	82.41	82.41	1.25%	5,120,670
Mar 31, 2026	83.80	85.06	80.58	81.39	81.39	-2.71%	5,343,217
Mar 30, 2026	85.00	85.30	82.00	83.66	83.66	-1.63%	6,303,620
Mar 27, 2026	84.70	86.20	82.67	85.05	85.05	-0.12%	4,309,240
Mar 26, 2026	86.92	88.47	84.17	85.15	85.15	-2.40%	5,004,920
Mar 25, 2026	88.16	91.93	86.50	87.24	87.24	-0.86%	7,681,682
Mar 24, 2026	90.01	90.63	83.88	88.00	88.00	0.26%	8,663,333
Mar 23, 2026	93.00	94.93	87.35	87.77	87.77	-6.70%	9,022,024
Mar 20, 2026	98.21	100.35	93.08	94.07	94.07	-3.74%	10,691,380
Mar 19, 2026	97.58	101.06	97.16	97.72	97.72	-2.05%	5,717,075
Mar 18, 2026	97.46	102.84	95.68	99.77	99.77	4.42%	7,032,595
Mar 17, 2026	100.50	101.53	95.50	95.55	95.55	-2.99%	4,377,237
Mar 16, 2026	99.00	99.45	95.28	98.50	98.50	0.82%	5,260,117
Mar 13, 2026	99.00	100.81	97.02	97.70	97.70	-2.20%	6,359,515
Mar 12, 2026	104.00	106.64	98.53	99.90	99.90	-3.76%	5,892,004
Mar 11, 2026	105.00	106.78	103.75	103.80	103.80	-1.08%	7,273,661
Mar 10, 2026	101.87	106.44	101.02	104.93	104.93	4.26%	7,401,840
Mar 9, 2026	100.84	102.99	95.90	100.64	100.64	-3.69%	7,701,584
Mar 6, 2026	102.14	107.70	101.50	104.50	104.50	1.09%	6,878,889
Mar 5, 2026	109.29	110.29	101.81	103.37	103.37	-2.31%	7,063,735
Mar 4, 2026	103.25	107.88	103.00	105.81	105.81	-0.13%	7,447,279
Mar 3, 2026	116.97	119.55	104.49	105.95	105.95	-10.33%	15,280,900
Mar 2, 2026	112.00	128.20	111.89	118.15	118.15	0.59%	16,255,580
Feb 27, 2026	112.00	119.68	111.49	117.46	117.46	4.26%	12,261,070
Feb 26, 2026	115.00	117.74	111.50	112.66	112.66	-3.05%	8,233,157
Feb 25, 2026	115.77	119.00	111.55	116.20	116.20	-1.11%	9,178,029
Feb 24, 2026	119.82	122.00	114.00	117.50	117.50	-2.09%	8,395,037
Feb 13, 2026	119.00	121.50	114.48	120.01	120.01	0.64%	10,357,760