SHE:300862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.08	24.34	23.74	24.21	24.21	0.88%	4,915,259
May 6, 2026	24.08	24.38	23.88	24.00	24.00	-0.33%	4,606,732
Apr 30, 2026	23.50	24.20	23.37	24.08	24.08	2.21%	3,666,260
Apr 29, 2026	23.40	23.84	23.25	23.56	23.56	0.21%	3,718,002
Apr 28, 2026	24.16	24.30	23.42	23.51	23.51	-4.20%	5,934,352
Apr 27, 2026	23.66	24.73	23.49	24.54	24.54	3.72%	8,910,412
Apr 24, 2026	23.26	23.88	23.03	23.66	23.66	0.98%	6,148,090
Apr 23, 2026	22.45	24.23	22.41	23.43	23.43	3.63%	13,462,142
Apr 22, 2026	22.67	23.34	21.85	22.61	22.61	-0.62%	10,022,761
Apr 21, 2026	22.79	23.02	22.51	22.75	22.75	-0.61%	2,086,372
Apr 20, 2026	22.77	23.12	22.57	22.89	22.89	0.48%	2,904,987
Apr 17, 2026	22.57	22.93	22.15	22.78	22.78	0.66%	3,910,762
Apr 16, 2026	22.56	22.78	22.30	22.63	22.63	0.31%	3,082,184
Apr 15, 2026	22.59	23.16	22.46	22.56	22.56	0.22%	4,308,147
Apr 14, 2026	22.53	22.80	22.21	22.51	22.51	0.49%	3,185,700
Apr 13, 2026	22.93	22.93	22.27	22.40	22.40	-3.28%	4,494,720
Apr 10, 2026	21.91	23.63	21.80	23.16	23.16	6.73%	9,074,088
Apr 9, 2026	21.67	22.08	21.33	21.70	21.70	-0.55%	4,178,401
Apr 8, 2026	21.52	21.88	21.52	21.82	21.82	3.02%	2,985,392
Apr 7, 2026	21.03	21.28	20.85	21.18	21.18	0.76%	2,269,813
Apr 3, 2026	21.42	21.52	20.90	21.02	21.02	-1.41%	2,645,041
Apr 2, 2026	21.67	22.08	21.20	21.32	21.32	-1.62%	3,071,142
Apr 1, 2026	21.97	21.97	21.42	21.67	21.67	1.98%	2,503,942
Mar 31, 2026	21.51	22.09	21.22	21.25	21.25	-1.62%	3,381,857
Mar 30, 2026	21.00	21.62	20.83	21.60	21.60	1.08%	2,329,810
Mar 27, 2026	21.00	21.45	20.70	21.37	21.37	1.09%	2,473,900
Mar 26, 2026	21.83	21.96	21.08	21.14	21.14	-3.38%	2,625,280
Mar 25, 2026	21.91	22.28	21.69	21.88	21.88	0.92%	2,457,320
Mar 24, 2026	21.28	21.68	20.80	21.68	21.68	3.68%	3,124,420
Mar 23, 2026	21.97	22.24	20.66	20.91	20.91	-5.73%	5,218,665
Mar 20, 2026	23.41	23.46	22.05	22.18	22.18	-4.52%	4,606,240
Mar 19, 2026	23.50	23.67	22.94	23.23	23.23	-2.39%	3,141,345
Mar 18, 2026	23.88	24.10	23.45	23.80	23.80	0.51%	2,978,820
Mar 17, 2026	23.99	24.73	23.64	23.68	23.68	-0.75%	4,555,120
Mar 16, 2026	23.23	23.95	23.01	23.86	23.86	2.76%	4,454,629
Mar 13, 2026	23.95	24.00	23.16	23.22	23.22	-2.85%	3,956,670
Mar 12, 2026	24.08	24.20	23.68	23.90	23.90	-0.87%	2,687,900
Mar 11, 2026	24.68	25.05	24.03	24.11	24.11	-2.19%	4,906,225
Mar 10, 2026	24.41	24.74	24.27	24.65	24.65	1.44%	3,449,798
Mar 9, 2026	23.50	24.39	23.25	24.30	24.30	1.72%	5,565,510
Mar 6, 2026	23.74	24.06	23.57	23.89	23.89	0.08%	3,244,402
Mar 5, 2026	23.44	24.50	23.44	23.87	23.87	3.96%	6,445,984
Mar 4, 2026	22.65	23.22	22.51	22.96	22.96	0.61%	3,625,253
Mar 3, 2026	24.01	24.18	22.64	22.82	22.82	-4.92%	5,904,782
Mar 2, 2026	24.20	24.50	23.72	24.00	24.00	-3.19%	5,790,806
Feb 27, 2026	24.68	24.80	24.26	24.79	24.79	0.04%	3,984,500
Feb 26, 2026	24.50	25.06	24.41	24.78	24.78	0.32%	5,570,118
Feb 25, 2026	25.30	25.38	24.55	24.70	24.70	-2.56%	7,085,050
Feb 24, 2026	23.95	25.75	23.95	25.35	25.35	8.15%	14,725,660
Feb 13, 2026	23.36	23.95	23.33	23.44	23.44	-0.26%	3,674,780