SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	23.65	24.54	22.81	24.47	24.47	3.91%	12,561,501
Apr 16, 2026	21.06	23.64	20.82	23.55	23.55	11.88%	12,335,658
Apr 15, 2026	21.07	21.61	21.05	21.05	21.05	-0.05%	3,541,800
Apr 14, 2026	20.46	21.08	20.14	21.06	21.06	3.44%	3,467,994
Apr 13, 2026	20.05	20.96	19.91	20.36	20.36	0.25%	4,838,535
Apr 10, 2026	18.70	20.46	18.70	20.31	20.31	8.61%	5,697,080
Apr 9, 2026	18.99	18.99	18.54	18.70	18.70	-2.09%	2,488,800
Apr 8, 2026	18.68	19.15	18.48	19.10	19.10	5.29%	2,763,280
Apr 7, 2026	17.70	18.28	17.60	18.14	18.14	2.66%	2,305,400
Apr 3, 2026	18.32	18.32	17.50	17.67	17.67	-2.70%	2,238,400
Apr 2, 2026	18.87	18.87	17.83	18.16	18.16	-3.81%	3,026,182
Apr 1, 2026	19.18	19.24	18.58	18.88	18.88	1.02%	2,312,300
Mar 31, 2026	19.09	19.28	18.63	18.69	18.69	-2.15%	1,975,420
Mar 30, 2026	18.89	19.15	18.71	19.10	19.10	0.21%	1,686,700
Mar 27, 2026	18.50	19.27	18.50	19.06	19.06	1.22%	1,777,500
Mar 26, 2026	19.20	19.45	18.66	18.83	18.83	-2.03%	2,127,520
Mar 25, 2026	19.31	19.59	19.13	19.22	19.22	-0.31%	2,586,200
Mar 24, 2026	18.88	19.44	18.47	19.28	19.28	4.22%	3,356,356
Mar 23, 2026	19.50	19.78	18.30	18.50	18.50	-6.61%	4,453,520
Mar 20, 2026	20.68	20.88	19.80	19.81	19.81	-4.16%	2,860,522
Mar 19, 2026	21.23	21.23	20.59	20.67	20.67	-3.64%	2,454,700
Mar 18, 2026	20.95	21.48	20.81	21.45	21.45	2.34%	2,254,800
Mar 17, 2026	22.10	22.16	20.90	20.96	20.96	-4.81%	2,795,980
Mar 16, 2026	22.04	22.09	21.64	22.02	22.02	1.66%	2,511,480
Mar 13, 2026	22.08	22.38	21.63	21.66	21.66	-2.61%	2,446,860
Mar 12, 2026	22.90	22.96	22.14	22.24	22.24	-2.71%	2,658,000
Mar 11, 2026	23.01	23.37	22.72	22.86	22.86	-0.87%	3,337,240
Mar 10, 2026	22.81	23.12	22.66	23.06	23.06	1.90%	3,216,500
Mar 9, 2026	22.16	22.82	22.06	22.63	22.63	-0.26%	3,212,580
Mar 6, 2026	22.09	22.77	21.95	22.69	22.69	2.62%	2,539,980
Mar 5, 2026	21.69	22.39	21.63	22.11	22.11	3.22%	3,270,700
Mar 4, 2026	20.95	21.68	20.80	21.42	21.42	1.90%	2,849,540
Mar 3, 2026	22.15	22.31	21.01	21.02	21.02	-4.24%	3,499,098
Mar 2, 2026	22.14	22.51	21.85	21.95	21.95	-3.52%	3,084,500
Feb 27, 2026	22.63	22.85	22.45	22.75	22.75	0.26%	1,895,940
Feb 26, 2026	22.45	22.78	22.35	22.69	22.69	0.93%	2,763,000
Feb 25, 2026	22.96	23.09	22.40	22.48	22.48	-1.92%	2,841,140
Feb 24, 2026	22.93	23.13	22.54	22.92	22.92	1.51%	3,746,300
Feb 13, 2026	22.06	22.85	21.95	22.58	22.58	2.36%	3,494,460
Feb 12, 2026	22.20	22.30	21.80	22.06	22.06	-0.27%	2,661,180
Feb 11, 2026	21.90	22.78	21.88	22.12	22.12	0.55%	3,214,000
Feb 10, 2026	21.84	22.17	21.66	22.00	22.00	0.78%	1,818,600
Feb 9, 2026	21.75	21.88	21.60	21.83	21.83	1.77%	1,712,500
Feb 6, 2026	21.10	21.70	21.02	21.45	21.45	0.61%	2,413,846
Feb 5, 2026	21.29	21.50	21.15	21.32	21.32	-0.47%	1,953,560
Feb 4, 2026	21.37	21.70	21.19	21.42	21.42	-0.19%	1,839,300
Feb 3, 2026	21.15	21.49	21.05	21.46	21.46	1.95%	1,884,060
Feb 2, 2026	21.20	21.72	21.00	21.05	21.05	-0.57%	2,792,000
Jan 30, 2026	20.82	21.26	20.66	21.17	21.17	0.76%	2,668,980
Jan 29, 2026	21.69	21.83	21.00	21.01	21.01	-3.14%	2,889,940