SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.59	29.88	28.85	29.66	29.66	2.24%	31,144,218
May 21, 2026	31.35	31.92	28.90	29.01	29.01	-6.51%	46,583,563
May 20, 2026	31.64	32.80	30.23	31.03	31.03	-2.67%	50,416,188
May 19, 2026	30.61	31.96	29.94	31.88	31.88	4.32%	49,874,131
May 18, 2026	31.41	32.18	30.20	30.56	30.56	-2.58%	37,436,073
May 15, 2026	32.10	32.88	30.90	31.37	31.37	-1.88%	43,895,577
May 14, 2026	34.59	34.97	31.94	31.97	31.97	-5.19%	48,205,797
May 13, 2026	31.01	33.99	31.00	33.72	33.72	7.35%	53,974,390
May 12, 2026	31.99	32.49	30.95	31.41	31.41	-1.63%	36,641,106
May 11, 2026	31.10	33.19	31.10	31.93	31.93	4.83%	73,807,650
May 8, 2026	30.25	30.95	30.03	30.46	30.46	-1.10%	35,485,570
May 7, 2026	29.46	30.88	29.16	30.80	30.80	4.58%	51,218,658
May 6, 2026	27.50	30.26	27.50	29.45	29.45	10.09%	68,546,230
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