SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.92	27.38	26.28	26.75	26.75	-1.00%	24,308,499
Apr 29, 2026	26.38	27.65	26.18	27.02	27.02	1.85%	29,471,460
Apr 28, 2026	27.28	27.58	26.37	26.53	26.53	-3.53%	30,288,833
Apr 27, 2026	28.24	28.48	26.72	27.50	27.50	-3.44%	37,027,415
Apr 24, 2026	28.75	29.08	27.19	28.48	28.48	-1.83%	50,564,580
Apr 23, 2026	28.65	29.91	28.60	29.01	29.01	-0.41%	52,207,413
Apr 22, 2026	29.08	29.30	28.40	29.13	29.13	0.17%	55,183,696
Apr 21, 2026	30.00	30.21	28.55	29.08	29.08	-4.47%	36,376,530
Apr 20, 2026	30.83	31.13	30.16	30.44	30.44	-1.17%	36,680,848
Apr 17, 2026	30.79	31.25	30.01	30.80	30.80	-1.35%	41,305,532
Apr 16, 2026	30.01	31.62	30.00	31.22	31.22	4.38%	55,426,112
Apr 15, 2026	31.00	31.47	29.70	29.91	29.91	-2.45%	39,070,615
Apr 14, 2026	31.70	32.20	30.33	30.66	30.66	1.73%	56,046,328
Apr 13, 2026	29.01	30.79	28.75	30.14	30.14	2.87%	40,550,970
Apr 10, 2026	30.60	30.60	29.28	29.30	29.30	-2.14%	40,191,310
Apr 9, 2026	29.93	30.13	29.30	29.94	29.94	-1.51%	43,277,390
Apr 8, 2026	28.42	30.50	28.42	30.40	30.40	12.22%	72,327,390
Apr 7, 2026	27.80	28.23	26.81	27.09	27.09	-3.25%	32,649,960
Apr 3, 2026	27.86	28.74	27.23	28.00	28.00	2.19%	48,910,990
Apr 2, 2026	29.43	29.44	26.90	27.40	27.40	-7.43%	54,349,070
Apr 1, 2026	29.50	30.68	29.15	29.60	29.60	5.11%	65,564,630
Mar 31, 2026	28.96	29.38	27.98	28.16	28.16	-2.43%	30,928,900
Mar 30, 2026	27.75	28.98	27.03	28.86	28.86	0.98%	38,041,290
Mar 27, 2026	28.31	29.18	27.94	28.58	28.58	-0.10%	30,213,170
Mar 26, 2026	30.10	30.20	28.41	28.61	28.61	-5.14%	39,215,610
Mar 25, 2026	28.97	30.95	28.97	30.16	30.16	5.60%	64,282,310
Mar 24, 2026	28.91	29.10	27.31	28.56	28.56	1.06%	42,030,750
Mar 23, 2026	29.58	30.23	27.97	28.26	28.26	-6.14%	45,268,110
Mar 20, 2026	33.09	33.42	30.10	30.11	30.11	-9.90%	65,490,617
Mar 19, 2026	31.70	34.60	31.38	33.42	33.42	0.66%	82,957,200
Mar 18, 2026	30.63	33.45	30.37	33.20	33.20	10.26%	74,626,940
Mar 17, 2026	32.29	32.45	30.03	30.11	30.11	-5.94%	51,087,970
Mar 16, 2026	31.82	32.13	31.00	32.01	32.01	-0.19%	48,325,390
Mar 13, 2026	34.30	34.50	31.94	32.07	32.07	-8.27%	68,905,450
Mar 12, 2026	36.70	36.95	34.21	34.96	34.96	-3.66%	80,252,680
Mar 11, 2026	37.40	38.00	36.00	36.29	36.29	-3.99%	91,851,430
Mar 10, 2026	38.18	38.98	36.28	37.80	37.80	0.51%	133,890,700
Mar 9, 2026	32.48	39.03	31.60	37.61	37.61	14.25%	142,696,800
Mar 6, 2026	31.82	33.26	31.40	32.92	32.92	-1.38%	83,493,690
Mar 5, 2026	32.00	34.45	30.45	33.38	33.38	4.28%	125,693,300
Mar 4, 2026	30.95	32.74	30.95	32.01	32.01	0.34%	53,448,270
Mar 3, 2026	34.88	35.29	31.22	31.90	31.90	-9.63%	84,919,730
Mar 2, 2026	33.86	36.77	33.86	35.30	35.30	-0.56%	102,311,100
Feb 27, 2026	32.31	38.38	32.20	35.50	35.50	10.28%	134,958,000
Feb 26, 2026	31.80	33.20	31.68	32.19	32.19	1.23%	98,640,810
Feb 25, 2026	35.01	35.55	31.44	31.80	31.80	-9.50%	129,376,600
Feb 24, 2026	36.00	36.80	34.12	35.14	35.14	0.40%	136,413,800
Feb 13, 2026	34.43	36.41	34.08	35.00	35.00	3.67%	137,489,500
Feb 12, 2026	29.98	33.76	29.00	33.76	33.76	20.01%	125,397,825
Feb 11, 2026	27.50	28.82	27.46	28.13	28.13	2.29%	70,287,770